337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6,300.00 | 6,300.00 | 6,100.00 | 6,260.00 | 6,260.00 | 218 |
| 2026-10-14 | 6,290.00 | 6,350.00 | 5,990.00 | 6,280.00 | 6,280.00 | 2,225 |
| 2026-10-13 | 6,290.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 819 |
| 2026-10-12 | 6,290.00 | 6,390.00 | 6,170.00 | 6,200.00 | 6,200.00 | 105 |
| 2026-10-08 | 6,310.00 | 6,310.00 | 6,060.00 | 6,200.00 | 6,200.00 | 216 |
| 2026-10-07 | 6,320.00 | 6,350.00 | 6,050.00 | 6,310.00 | 6,310.00 | 273 |
| 2026-10-06 | 6,270.00 | 6,390.00 | 5,800.00 | 6,340.00 | 6,340.00 | 791 |
| 2026-10-02 | 6,150.00 | 6,250.00 | 6,140.00 | 6,250.00 | 6,250.00 | 824 |
| 2026-10-01 | 6,200.00 | 6,200.00 | 5,330.00 | 6,170.00 | 6,170.00 | 1,212 |
| 2026-09-30 | 6,200.00 | 6,210.00 | 6,030.00 | 6,170.00 | 6,170.00 | 81 |
| 2026-09-29 | 6,290.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,260.00 | 242 |
| 2026-09-28 | 6,280.00 | 6,300.00 | 6,250.00 | 6,290.00 | 6,290.00 | 6,201 |
| 2026-09-23 | 6,260.00 | 6,300.00 | 6,040.00 | 6,280.00 | 6,280.00 | 217 |
| 2026-09-22 | 6,290.00 | 6,290.00 | 6,010.00 | 6,270.00 | 6,270.00 | 298 |
| 2026-09-21 | 6,290.00 | 6,290.00 | 6,250.00 | 6,270.00 | 6,270.00 | 160 |
| 2026-09-18 | 6,190.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,250.00 | 188 |
| 2026-09-17 | 6,180.00 | 6,180.00 | 6,040.00 | 6,180.00 | 6,180.00 | 1,149 |
| 2026-09-16 | 6,200.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 606 |
| 2026-09-15 | 6,190.00 | 6,190.00 | 6,140.00 | 6,140.00 | 6,140.00 | 31 |
| 2026-09-14 | 6,390.00 | 6,390.00 | 5,910.00 | 6,000.00 | 6,000.00 | 540 |
| 2026-09-11 | 6,380.00 | 6,380.00 | 6,010.00 | 6,280.00 | 6,280.00 | 5 |
| 2026-09-10 | 6,390.00 | 6,390.00 | 6,010.00 | 6,280.00 | 6,280.00 | 3 |
| 2026-09-09 | 6,340.00 | 6,340.00 | 6,030.00 | 6,250.00 | 6,250.00 | 147 |
| 2026-09-08 | 6,340.00 | 6,340.00 | 6,080.00 | 6,270.00 | 6,270.00 | 787 |
| 2026-09-07 | 6,390.00 | 6,390.00 | 6,050.00 | 6,250.00 | 6,250.00 | 320 |
| 2026-09-04 | 6,110.00 | 6,360.00 | 6,080.00 | 6,230.00 | 6,230.00 | 488 |
| 2026-09-03 | 6,340.00 | 6,400.00 | 6,100.00 | 6,230.00 | 6,230.00 | 431 |
| 2026-09-02 | 6,340.00 | 6,340.00 | 6,020.00 | 6,080.00 | 6,080.00 | 16,234 |
| 2026-09-01 | 6,020.00 | 6,370.00 | 6,020.00 | 6,300.00 | 6,300.00 | 85 |
| 2026-08-31 | 6,390.00 | 6,390.00 | 6,160.00 | 6,350.00 | 6,350.00 | 128 |
| 2026-08-28 | 6,300.00 | 6,390.00 | 5,980.00 | 6,390.00 | 6,390.00 | 4,171 |
| 2026-08-27 | 6,390.00 | 6,390.00 | 6,100.00 | 6,380.00 | 6,380.00 | 1,550 |
| 2026-08-26 | 6,390.00 | 6,390.00 | 6,060.00 | 6,370.00 | 6,370.00 | 1,874 |
| 2026-08-25 | 6,390.00 | 6,480.00 | 6,100.00 | 6,350.00 | 6,350.00 | 2,087 |
| 2026-08-24 | 6,460.00 | 6,460.00 | 6,200.00 | 6,390.00 | 6,390.00 | 313 |
| 2026-08-21 | 6,470.00 | 6,470.00 | 6,060.00 | 6,400.00 | 6,400.00 | 199 |
| 2026-08-20 | 6,570.00 | 6,570.00 | 6,200.00 | 6,440.00 | 6,440.00 | 1,443 |
| 2026-08-19 | 6,190.00 | 6,750.00 | 6,190.00 | 6,390.00 | 6,390.00 | 6,031 |
| 2026-08-18 | 6,190.00 | 6,190.00 | 5,610.00 | 6,130.00 | 6,130.00 | 1,147 |
| 2026-08-14 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 6,140.00 | 270 |
| 2026-08-13 | 6,010.00 | 6,250.00 | 6,000.00 | 6,170.00 | 6,170.00 | 604 |
| 2026-08-12 | 6,200.00 | 6,290.00 | 6,000.00 | 6,220.00 | 6,220.00 | 573 |
| 2026-08-11 | 5,920.00 | 6,180.00 | 5,920.00 | 6,180.00 | 6,180.00 | 563 |
| 2026-08-10 | 6,270.00 | 6,270.00 | 5,870.00 | 6,170.00 | 6,170.00 | 2,481 |
| 2026-08-07 | 6,350.00 | 6,350.00 | 6,020.00 | 6,270.00 | 6,270.00 | 1,761 |
| 2026-08-06 | 6,390.00 | 6,390.00 | 6,110.00 | 6,390.00 | 6,390.00 | 528 |
| 2026-08-05 | 6,290.00 | 6,300.00 | 6,000.00 | 6,290.00 | 6,290.00 | 1,661 |
| 2026-08-04 | 6,090.00 | 6,250.00 | 5,800.00 | 6,250.00 | 6,250.00 | 813 |
| 2026-08-03 | 6,000.00 | 6,200.00 | 5,810.00 | 6,080.00 | 6,080.00 | 3,450 |
| 2026-07-31 | 6,400.00 | 6,400.00 | 5,340.00 | 5,900.00 | 5,900.00 | 2,625 |
| 2026-07-30 | 6,110.00 | 6,380.00 | 6,000.00 | 6,280.00 | 6,280.00 | 1,068 |
| 2026-07-29 | 6,200.00 | 6,400.00 | 5,820.00 | 6,190.00 | 6,190.00 | 59 |
| 2026-07-28 | 6,200.00 | 6,370.00 | 5,650.00 | 6,180.00 | 6,180.00 | 182 |
| 2026-07-27 | 6,390.00 | 6,390.00 | 6,000.00 | 6,250.00 | 6,250.00 | 142 |
| 2026-07-24 | 6,200.00 | 6,350.00 | 6,000.00 | 6,290.00 | 6,290.00 | 181 |
| 2026-07-23 | 6,200.00 | 6,350.00 | 5,350.00 | 6,170.00 | 6,170.00 | 1,796 |
| 2026-07-22 | 6,200.00 | 6,390.00 | 6,000.00 | 6,280.00 | 6,280.00 | 77 |
| 2026-07-21 | 6,170.00 | 6,170.00 | 6,100.00 | 6,110.00 | 6,110.00 | 203 |
| 2026-07-20 | 6,340.00 | 6,340.00 | 6,000.00 | 6,150.00 | 6,150.00 | 3,371 |
| 2026-07-16 | 6,200.00 | 6,380.00 | 6,200.00 | 6,250.00 | 6,250.00 | 45 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.