337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 13,230.00 | 13,240.00 | 12,510.00 | 12,790.00 | 12,790.00 | 1,965 |
| 2024-07-19 | 13,480.00 | 13,990.00 | 12,700.00 | 13,240.00 | 13,240.00 | 3,033 |
| 2024-07-18 | 13,350.00 | 13,940.00 | 12,900.00 | 13,300.00 | 13,300.00 | 445 |
| 2024-07-17 | 13,450.00 | 13,450.00 | 12,620.00 | 13,350.00 | 13,350.00 | 2,259 |
| 2024-07-16 | 12,650.00 | 13,400.00 | 12,150.00 | 13,000.00 | 13,000.00 | 9,429 |
| 2024-07-15 | 12,890.00 | 12,890.00 | 12,300.00 | 12,800.00 | 12,800.00 | 220 |
| 2024-07-12 | 12,980.00 | 12,980.00 | 12,030.00 | 12,400.00 | 12,400.00 | 3,408 |
| 2024-07-11 | 12,970.00 | 13,490.00 | 12,260.00 | 12,390.00 | 12,390.00 | 3,852 |
| 2024-07-10 | 12,960.00 | 12,960.00 | 12,230.00 | 12,390.00 | 12,390.00 | 2,974 |
| 2024-07-09 | 12,920.00 | 12,920.00 | 12,310.00 | 12,440.00 | 12,440.00 | 2,473 |
| 2024-07-08 | 12,550.00 | 12,850.00 | 12,220.00 | 12,450.00 | 12,450.00 | 1,603 |
| 2024-07-05 | 12,450.00 | 12,620.00 | 12,300.00 | 12,550.00 | 12,550.00 | 2,369 |
| 2024-07-04 | 12,620.00 | 12,990.00 | 12,300.00 | 12,500.00 | 12,500.00 | 2,108 |
| 2024-07-03 | 12,730.00 | 12,730.00 | 12,000.00 | 12,620.00 | 12,620.00 | 9,224 |
| 2024-07-02 | 13,000.00 | 13,000.00 | 12,130.00 | 12,630.00 | 12,630.00 | 1,623 |
| 2024-07-01 | 13,490.00 | 13,790.00 | 12,060.00 | 12,890.00 | 12,890.00 | 7,011 |
| 2024-06-28 | 13,680.00 | 13,980.00 | 12,650.00 | 13,000.00 | 13,000.00 | 2,472 |
| 2024-06-27 | 13,490.00 | 13,900.00 | 13,000.00 | 13,690.00 | 13,690.00 | 85 |
| 2024-06-26 | 13,500.00 | 13,500.00 | 12,600.00 | 13,390.00 | 13,390.00 | 2,678 |
| 2024-06-25 | 13,460.00 | 13,460.00 | 12,160.00 | 13,050.00 | 13,050.00 | 4,504 |
| 2024-06-24 | 13,460.00 | 13,460.00 | 12,900.00 | 13,100.00 | 13,100.00 | 123 |
| 2024-06-21 | 13,210.00 | 13,900.00 | 13,000.00 | 13,190.00 | 13,190.00 | 4,139 |
| 2024-06-20 | 14,000.00 | 14,450.00 | 13,350.00 | 13,760.00 | 13,760.00 | 341 |
| 2024-06-19 | 14,400.00 | 14,500.00 | 13,030.00 | 13,750.00 | 13,750.00 | 9,177 |
| 2024-06-18 | 15,370.00 | 15,370.00 | 13,700.00 | 14,150.00 | 14,150.00 | 1,844 |
| 2024-06-17 | 15,380.00 | 15,380.00 | 14,500.00 | 15,030.00 | 15,030.00 | 645 |
| 2024-06-14 | 14,500.00 | 15,420.00 | 14,360.00 | 15,000.00 | 15,000.00 | 1,298 |
| 2024-06-13 | 15,110.00 | 15,400.00 | 14,500.00 | 14,960.00 | 14,960.00 | 139 |
| 2024-06-12 | 15,450.00 | 15,450.00 | 14,230.00 | 15,120.00 | 15,120.00 | 1,474 |
| 2024-06-11 | 14,940.00 | 14,980.00 | 14,300.00 | 14,920.00 | 14,920.00 | 289 |
| 2024-06-10 | 13,170.00 | 14,900.00 | 12,600.00 | 14,280.00 | 14,280.00 | 3,521 |
| 2024-06-07 | 13,380.00 | 13,400.00 | 12,560.00 | 13,370.00 | 13,370.00 | 1,652 |
| 2024-06-05 | 13,340.00 | 13,340.00 | 12,500.00 | 13,300.00 | 13,300.00 | 5,162 |
| 2024-06-04 | 13,470.00 | 13,470.00 | 12,890.00 | 12,900.00 | 12,900.00 | 1,802 |
| 2024-06-03 | 13,470.00 | 13,470.00 | 12,650.00 | 13,190.00 | 13,190.00 | 646 |
| 2024-05-31 | 13,000.00 | 13,200.00 | 12,440.00 | 13,000.00 | 13,000.00 | 768 |
| 2024-05-30 | 12,700.00 | 12,890.00 | 12,250.00 | 12,850.00 | 12,850.00 | 5,171 |
| 2024-05-29 | 12,410.00 | 12,990.00 | 12,410.00 | 12,700.00 | 12,700.00 | 852 |
| 2024-05-28 | 13,000.00 | 13,000.00 | 12,320.00 | 12,870.00 | 12,870.00 | 1,312 |
| 2024-05-27 | 12,250.00 | 13,500.00 | 12,250.00 | 12,700.00 | 12,700.00 | 2,355 |
| 2024-05-24 | 12,500.00 | 13,000.00 | 12,160.00 | 12,570.00 | 12,570.00 | 3,586 |
| 2024-05-23 | 12,990.00 | 13,000.00 | 12,200.00 | 12,600.00 | 12,600.00 | 4,780 |
| 2024-05-22 | 12,740.00 | 13,590.00 | 11,750.00 | 12,600.00 | 12,600.00 | 5,178 |
| 2024-05-21 | 12,510.00 | 13,940.00 | 12,400.00 | 12,740.00 | 12,740.00 | 5,814 |
| 2024-05-20 | 13,000.00 | 13,990.00 | 12,850.00 | 13,420.00 | 13,420.00 | 37 |
| 2024-05-17 | 12,530.00 | 13,500.00 | 12,030.00 | 12,990.00 | 12,990.00 | 4,592 |
| 2024-05-16 | 14,780.00 | 14,780.00 | 12,500.00 | 12,890.00 | 12,890.00 | 785 |
| 2024-05-14 | 13,020.00 | 13,920.00 | 12,500.00 | 12,870.00 | 12,870.00 | 3,813 |
| 2024-05-13 | 12,650.00 | 13,480.00 | 12,650.00 | 13,410.00 | 13,410.00 | 1,635 |
| 2024-05-10 | 13,090.00 | 14,000.00 | 12,740.00 | 13,470.00 | 13,470.00 | 3,652 |
| 2024-05-09 | 13,340.00 | 13,460.00 | 13,110.00 | 13,290.00 | 13,290.00 | 1,324 |
| 2024-05-08 | 13,350.00 | 14,130.00 | 13,110.00 | 13,190.00 | 13,190.00 | 2,077 |
| 2024-05-07 | 13,940.00 | 13,940.00 | 13,220.00 | 13,700.00 | 13,700.00 | 407 |
| 2024-05-03 | 14,990.00 | 14,990.00 | 13,490.00 | 13,940.00 | 13,940.00 | 1,383 |
| 2024-05-02 | 14,000.00 | 14,690.00 | 13,220.00 | 14,500.00 | 14,500.00 | 947 |
| 2024-04-30 | 14,980.00 | 14,980.00 | 13,500.00 | 13,850.00 | 13,850.00 | 3,975 |
| 2024-04-29 | 14,200.00 | 14,960.00 | 13,630.00 | 14,260.00 | 14,260.00 | 756 |
| 2024-04-26 | 14,020.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 442 |
| 2024-04-25 | 14,980.00 | 14,980.00 | 13,850.00 | 14,390.00 | 14,390.00 | 502 |
| 2024-04-24 | 14,390.00 | 14,390.00 | 13,550.00 | 14,300.00 | 14,300.00 | 906 |
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.