337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 15,990.00 | 16,230.00 | 15,500.00 | 15,990.00 | 15,990.00 | 2,442 |
| 2024-01-23 | 15,980.00 | 15,980.00 | 15,530.00 | 15,920.00 | 15,920.00 | 251 |
| 2024-01-22 | 16,350.00 | 16,350.00 | 15,250.00 | 15,960.00 | 15,960.00 | 2,786 |
| 2024-01-19 | 16,370.00 | 16,370.00 | 15,530.00 | 15,970.00 | 15,970.00 | 3,162 |
| 2024-01-18 | 16,400.00 | 16,400.00 | 15,590.00 | 16,050.00 | 16,050.00 | 579 |
| 2024-01-17 | 16,360.00 | 16,360.00 | 15,200.00 | 16,050.00 | 16,050.00 | 2,325 |
| 2024-01-16 | 16,450.00 | 16,450.00 | 15,820.00 | 16,200.00 | 16,200.00 | 1,038 |
| 2024-01-15 | 15,900.00 | 16,290.00 | 15,500.00 | 15,570.00 | 15,570.00 | 970 |
| 2024-01-12 | 16,480.00 | 16,480.00 | 15,320.00 | 15,900.00 | 15,900.00 | 3,335 |
| 2024-01-11 | 16,000.00 | 16,230.00 | 15,030.00 | 16,030.00 | 16,030.00 | 1,074 |
| 2024-01-10 | 15,980.00 | 15,990.00 | 15,130.00 | 15,790.00 | 15,790.00 | 2,281 |
| 2024-01-09 | 16,000.00 | 16,000.00 | 15,100.00 | 15,780.00 | 15,780.00 | 1,414 |
| 2024-01-08 | 16,480.00 | 16,480.00 | 15,480.00 | 15,610.00 | 15,610.00 | 5,160 |
| 2024-01-05 | 16,500.00 | 16,820.00 | 15,880.00 | 16,480.00 | 16,480.00 | 733 |
| 2024-01-04 | 16,960.00 | 16,960.00 | 15,960.00 | 16,330.00 | 16,330.00 | 2,821 |
| 2024-01-03 | 17,000.00 | 17,000.00 | 16,500.00 | 16,780.00 | 16,780.00 | 269 |
| 2024-01-02 | 17,220.00 | 17,460.00 | 16,500.00 | 16,690.00 | 16,690.00 | 7,991 |
| 2023-12-28 | 17,500.00 | 17,770.00 | 16,880.00 | 17,270.00 | 17,270.00 | 3,007 |
| 2023-12-27 | 17,880.00 | 17,880.00 | 17,000.00 | 17,770.00 | 17,770.00 | 1,161 |
| 2023-12-26 | 17,790.00 | 17,790.00 | 17,220.00 | 17,620.00 | 17,620.00 | 985 |
| 2023-12-22 | 17,000.00 | 17,860.00 | 17,000.00 | 17,430.00 | 17,430.00 | 298 |
| 2023-12-21 | 17,500.00 | 17,500.00 | 17,000.00 | 17,470.00 | 17,470.00 | 118 |
| 2023-12-20 | 17,500.00 | 17,820.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,545 |
| 2023-12-19 | 17,020.00 | 17,490.00 | 17,000.00 | 17,430.00 | 17,430.00 | 286 |
| 2023-12-18 | 17,500.00 | 17,940.00 | 17,100.00 | 17,350.00 | 17,350.00 | 2,924 |
| 2023-12-15 | 17,930.00 | 17,930.00 | 16,900.00 | 17,580.00 | 17,580.00 | 3,822 |
| 2023-12-14 | 17,940.00 | 17,940.00 | 17,230.00 | 17,550.00 | 17,550.00 | 682 |
| 2023-12-13 | 17,990.00 | 17,990.00 | 17,060.00 | 17,560.00 | 17,560.00 | 3,684 |
| 2023-12-12 | 18,100.00 | 18,440.00 | 17,100.00 | 17,910.00 | 17,910.00 | 5,513 |
| 2023-12-11 | 18,480.00 | 18,480.00 | 17,510.00 | 18,170.00 | 18,170.00 | 781 |
| 2023-12-08 | 18,250.00 | 18,250.00 | 17,550.00 | 18,120.00 | 18,120.00 | 4,524 |
| 2023-12-07 | 18,570.00 | 18,840.00 | 18,100.00 | 18,250.00 | 18,250.00 | 1,845 |
| 2023-12-06 | 18,840.00 | 18,840.00 | 18,160.00 | 18,640.00 | 18,640.00 | 3,497 |
| 2023-12-05 | 19,000.00 | 19,500.00 | 18,470.00 | 18,920.00 | 18,920.00 | 2,760 |
| 2023-12-04 | 19,460.00 | 19,460.00 | 18,100.00 | 19,250.00 | 19,250.00 | 1,727 |
| 2023-12-01 | 19,430.00 | 19,450.00 | 18,660.00 | 19,380.00 | 19,380.00 | 195 |
| 2023-11-30 | 18,560.00 | 19,390.00 | 18,500.00 | 19,290.00 | 19,290.00 | 2,940 |
| 2023-11-29 | 19,270.00 | 19,270.00 | 18,730.00 | 19,010.00 | 19,010.00 | 1,676 |
| 2023-11-28 | 19,400.00 | 19,400.00 | 18,550.00 | 19,070.00 | 19,070.00 | 237 |
| 2023-11-27 | 19,410.00 | 19,430.00 | 18,520.00 | 19,250.00 | 19,250.00 | 464 |
| 2023-11-24 | 18,930.00 | 19,150.00 | 18,020.00 | 19,150.00 | 19,150.00 | 4,383 |
| 2023-11-23 | 18,490.00 | 18,680.00 | 18,250.00 | 18,680.00 | 18,680.00 | 2,324 |
| 2023-11-22 | 18,650.00 | 18,650.00 | 18,000.00 | 18,370.00 | 18,370.00 | 386 |
| 2023-11-21 | 17,620.00 | 18,500.00 | 17,620.00 | 18,340.00 | 18,340.00 | 524 |
| 2023-11-20 | 18,480.00 | 18,480.00 | 18,000.00 | 18,430.00 | 18,430.00 | 1,222 |
| 2023-11-17 | 18,280.00 | 18,280.00 | 18,000.00 | 18,280.00 | 18,280.00 | 233 |
| 2023-11-16 | 18,400.00 | 18,400.00 | 17,850.00 | 18,290.00 | 18,290.00 | 328 |
| 2023-11-15 | 18,230.00 | 18,410.00 | 17,810.00 | 18,150.00 | 18,150.00 | 492 |
| 2023-11-14 | 17,520.00 | 18,700.00 | 17,520.00 | 18,230.00 | 18,230.00 | 5,136 |
| 2023-11-13 | 18,500.00 | 18,500.00 | 17,550.00 | 18,230.00 | 18,230.00 | 1,099 |
| 2023-11-10 | 18,480.00 | 18,480.00 | 17,860.00 | 18,230.00 | 18,230.00 | 118 |
| 2023-11-09 | 18,440.00 | 18,440.00 | 17,830.00 | 18,240.00 | 18,240.00 | 759 |
| 2023-11-08 | 18,400.00 | 18,400.00 | 17,900.00 | 18,230.00 | 18,230.00 | 286 |
| 2023-11-07 | 18,270.00 | 18,270.00 | 17,820.00 | 18,150.00 | 18,150.00 | 11,342 |
| 2023-11-06 | 18,700.00 | 18,700.00 | 18,000.00 | 18,270.00 | 18,270.00 | 2,211 |
| 2023-11-03 | 18,400.00 | 18,850.00 | 18,020.00 | 18,300.00 | 18,300.00 | 866 |
| 2023-11-02 | 18,500.00 | 18,690.00 | 18,000.00 | 18,400.00 | 18,400.00 | 594 |
| 2023-11-01 | 17,700.00 | 18,720.00 | 17,700.00 | 18,400.00 | 18,400.00 | 1,491 |
| 2023-10-31 | 18,000.00 | 18,680.00 | 17,730.00 | 18,410.00 | 18,410.00 | 2,730 |
| 2023-10-30 | 17,920.00 | 18,000.00 | 17,000.00 | 17,880.00 | 17,880.00 | 1,851 |
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.