337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 14,390.00 | 14,390.00 | 13,480.00 | 13,810.00 | 13,810.00 | 5,607 |
| 2024-04-22 | 14,820.00 | 14,820.00 | 13,620.00 | 14,030.00 | 14,030.00 | 3,103 |
| 2024-04-19 | 14,800.00 | 14,860.00 | 14,150.00 | 14,480.00 | 14,480.00 | 794 |
| 2024-04-18 | 15,170.00 | 15,170.00 | 14,130.00 | 14,800.00 | 14,800.00 | 1,296 |
| 2024-04-17 | 14,860.00 | 15,030.00 | 14,360.00 | 14,790.00 | 14,790.00 | 1,467 |
| 2024-04-16 | 15,420.00 | 15,420.00 | 13,610.00 | 14,870.00 | 14,870.00 | 4,199 |
| 2024-04-15 | 15,640.00 | 15,640.00 | 15,200.00 | 15,450.00 | 15,450.00 | 47 |
| 2024-04-12 | 15,730.00 | 15,960.00 | 15,200.00 | 15,330.00 | 15,330.00 | 939 |
| 2024-04-11 | 15,980.00 | 15,980.00 | 15,200.00 | 15,730.00 | 15,730.00 | 1,150 |
| 2024-04-09 | 15,980.00 | 15,980.00 | 15,170.00 | 15,790.00 | 15,790.00 | 1,110 |
| 2024-04-08 | 15,930.00 | 15,930.00 | 15,380.00 | 15,870.00 | 15,870.00 | 958 |
| 2024-04-05 | 15,790.00 | 15,790.00 | 15,700.00 | 15,760.00 | 15,760.00 | 123 |
| 2024-04-04 | 15,600.00 | 15,840.00 | 15,330.00 | 15,780.00 | 15,780.00 | 1,843 |
| 2024-04-03 | 15,460.00 | 15,820.00 | 15,130.00 | 15,710.00 | 15,710.00 | 3,374 |
| 2024-04-02 | 15,900.00 | 15,900.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2,318 |
| 2024-04-01 | 15,970.00 | 15,970.00 | 14,700.00 | 15,360.00 | 15,360.00 | 6,777 |
| 2024-03-29 | 15,890.00 | 16,000.00 | 15,030.00 | 15,780.00 | 15,780.00 | 3,639 |
| 2024-03-28 | 15,480.00 | 16,170.00 | 15,180.00 | 15,730.00 | 15,730.00 | 9,787 |
| 2024-03-27 | 15,000.00 | 15,280.00 | 14,810.00 | 15,240.00 | 15,240.00 | 744 |
| 2024-03-26 | 15,400.00 | 15,400.00 | 14,420.00 | 14,980.00 | 14,980.00 | 1,629 |
| 2024-03-25 | 15,490.00 | 15,490.00 | 13,500.00 | 15,200.00 | 15,200.00 | 2,451 |
| 2024-03-22 | 15,450.00 | 15,450.00 | 14,170.00 | 15,370.00 | 15,370.00 | 1,855 |
| 2024-03-21 | 15,000.00 | 15,500.00 | 15,000.00 | 15,370.00 | 15,370.00 | 1,308 |
| 2024-03-20 | 15,260.00 | 15,260.00 | 14,130.00 | 15,080.00 | 15,080.00 | 2,545 |
| 2024-03-19 | 15,440.00 | 15,440.00 | 15,050.00 | 15,050.00 | 15,050.00 | 615 |
| 2024-03-18 | 15,230.00 | 15,240.00 | 15,000.00 | 15,230.00 | 15,230.00 | 4,481 |
| 2024-03-15 | 15,300.00 | 15,480.00 | 14,750.00 | 15,250.00 | 15,250.00 | 3,578 |
| 2024-03-14 | 15,940.00 | 15,940.00 | 14,800.00 | 15,270.00 | 15,270.00 | 5,033 |
| 2024-03-13 | 15,280.00 | 15,770.00 | 15,100.00 | 15,210.00 | 15,210.00 | 6,385 |
| 2024-03-12 | 15,960.00 | 15,960.00 | 15,010.00 | 15,100.00 | 15,100.00 | 3,441 |
| 2024-03-11 | 15,480.00 | 15,480.00 | 15,070.00 | 15,390.00 | 15,390.00 | 3,378 |
| 2024-03-08 | 15,750.00 | 15,750.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1,433 |
| 2024-03-07 | 15,500.00 | 16,000.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1,414 |
| 2024-03-06 | 15,480.00 | 15,500.00 | 15,000.00 | 15,330.00 | 15,330.00 | 1,192 |
| 2024-03-05 | 15,990.00 | 15,990.00 | 15,250.00 | 15,630.00 | 15,630.00 | 1,267 |
| 2024-03-04 | 15,980.00 | 15,980.00 | 15,220.00 | 15,570.00 | 15,570.00 | 3,109 |
| 2024-02-29 | 15,970.00 | 15,970.00 | 15,150.00 | 15,480.00 | 15,480.00 | 765 |
| 2024-02-28 | 16,100.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,000 |
| 2024-02-27 | 16,100.00 | 16,100.00 | 15,650.00 | 15,870.00 | 15,870.00 | 1,133 |
| 2024-02-26 | 16,000.00 | 16,250.00 | 15,790.00 | 16,130.00 | 16,130.00 | 2,780 |
| 2024-02-23 | 16,490.00 | 16,490.00 | 15,850.00 | 16,260.00 | 16,260.00 | 297 |
| 2024-02-22 | 16,080.00 | 16,090.00 | 16,080.00 | 16,090.00 | 16,090.00 | 528 |
| 2024-02-21 | 16,130.00 | 16,490.00 | 15,790.00 | 16,090.00 | 16,090.00 | 764 |
| 2024-02-20 | 15,980.00 | 16,300.00 | 15,480.00 | 16,130.00 | 16,130.00 | 2,917 |
| 2024-02-19 | 16,470.00 | 16,470.00 | 15,720.00 | 15,980.00 | 15,980.00 | 1,513 |
| 2024-02-16 | 16,250.00 | 16,250.00 | 15,760.00 | 16,200.00 | 16,200.00 | 414 |
| 2024-02-15 | 16,400.00 | 16,400.00 | 15,820.00 | 16,200.00 | 16,200.00 | 715 |
| 2024-02-14 | 16,370.00 | 16,370.00 | 15,750.00 | 16,200.00 | 16,200.00 | 608 |
| 2024-02-13 | 16,350.00 | 16,350.00 | 15,410.00 | 16,200.00 | 16,200.00 | 878 |
| 2024-02-08 | 16,270.00 | 16,430.00 | 15,640.00 | 16,130.00 | 16,130.00 | 1,961 |
| 2024-02-07 | 16,380.00 | 16,380.00 | 15,750.00 | 16,040.00 | 16,040.00 | 351 |
| 2024-02-06 | 16,260.00 | 16,260.00 | 15,830.00 | 16,200.00 | 16,200.00 | 203 |
| 2024-02-05 | 16,270.00 | 16,270.00 | 15,600.00 | 16,100.00 | 16,100.00 | 1,384 |
| 2024-02-02 | 16,260.00 | 16,260.00 | 15,600.00 | 16,090.00 | 16,090.00 | 878 |
| 2024-02-01 | 15,990.00 | 16,190.00 | 15,610.00 | 15,970.00 | 15,970.00 | 782 |
| 2024-01-31 | 16,160.00 | 16,160.00 | 15,600.00 | 16,030.00 | 16,030.00 | 1,136 |
| 2024-01-30 | 16,130.00 | 16,140.00 | 15,600.00 | 16,050.00 | 16,050.00 | 13 |
| 2024-01-29 | 16,260.00 | 16,260.00 | 15,550.00 | 16,150.00 | 16,150.00 | 3,073 |
| 2024-01-26 | 16,260.00 | 16,260.00 | 15,510.00 | 16,180.00 | 16,180.00 | 596 |
| 2024-01-25 | 16,000.00 | 16,090.00 | 15,900.00 | 15,980.00 | 15,980.00 | 57 |
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.