337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 17,400.00 | 17,400.00 | 17,000.00 | 17,330.00 | 17,330.00 | 460 |
| 2023-10-26 | 17,500.00 | 17,930.00 | 17,400.00 | 17,400.00 | 17,400.00 | 590 |
| 2023-10-25 | 16,930.00 | 17,290.00 | 16,260.00 | 17,290.00 | 17,290.00 | 1,274 |
| 2023-10-24 | 16,200.00 | 16,850.00 | 15,980.00 | 16,500.00 | 16,500.00 | 2,695 |
| 2023-10-23 | 17,000.00 | 17,390.00 | 15,980.00 | 16,200.00 | 16,200.00 | 3,659 |
| 2023-10-20 | 18,000.00 | 18,470.00 | 16,400.00 | 16,810.00 | 16,810.00 | 14,444 |
| 2023-10-19 | 17,510.00 | 17,900.00 | 17,100.00 | 17,180.00 | 17,180.00 | 3,737 |
| 2023-10-18 | 19,000.00 | 19,940.00 | 17,720.00 | 17,930.00 | 17,930.00 | 4,340 |
| 2023-10-17 | 19,950.00 | 19,950.00 | 18,000.00 | 18,780.00 | 18,780.00 | 6,894 |
| 2023-10-16 | 20,000.00 | 20,300.00 | 18,770.00 | 19,090.00 | 19,090.00 | 2,804 |
| 2023-10-13 | 20,450.00 | 20,450.00 | 19,200.00 | 19,740.00 | 19,740.00 | 3,037 |
| 2023-10-12 | 20,450.00 | 20,900.00 | 19,700.00 | 20,000.00 | 20,000.00 | 2,438 |
| 2023-10-11 | 19,800.00 | 20,500.00 | 19,700.00 | 20,450.00 | 20,450.00 | 2,222 |
| 2023-10-10 | 22,000.00 | 22,150.00 | 19,970.00 | 20,000.00 | 20,000.00 | 6,046 |
| 2023-10-06 | 20,000.00 | 21,900.00 | 19,300.00 | 21,850.00 | 21,850.00 | 3,096 |
| 2023-10-05 | 19,990.00 | 19,990.00 | 18,730.00 | 19,500.00 | 19,500.00 | 3,504 |
| 2023-10-04 | 21,000.00 | 21,400.00 | 19,250.00 | 19,250.00 | 19,250.00 | 7,634 |
| 2023-09-27 | 20,500.00 | 20,950.00 | 19,700.00 | 20,950.00 | 20,950.00 | 6,128 |
| 2023-09-26 | 21,850.00 | 21,850.00 | 20,500.00 | 21,250.00 | 21,250.00 | 7,554 |
| 2023-09-25 | 23,000.00 | 23,000.00 | 20,150.00 | 21,200.00 | 21,200.00 | 4,523 |
| 2023-09-22 | 22,950.00 | 23,350.00 | 20,000.00 | 22,900.00 | 22,900.00 | 10,178 |
| 2023-09-21 | 23,600.00 | 23,800.00 | 23,000.00 | 23,250.00 | 23,250.00 | 2,633 |
| 2023-09-20 | 23,800.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,850.00 | 980 |
| 2023-09-19 | 24,850.00 | 24,850.00 | 24,000.00 | 24,300.00 | 24,300.00 | 2,356 |
| 2023-09-18 | 25,000.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 6,127 |
| 2023-09-15 | 24,600.00 | 25,000.00 | 23,900.00 | 24,950.00 | 24,950.00 | 4,092 |
| 2023-09-14 | 24,900.00 | 25,000.00 | 23,550.00 | 24,600.00 | 24,600.00 | 4,595 |
| 2023-09-13 | 24,650.00 | 25,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 3,863 |
| 2023-09-12 | 26,100.00 | 26,250.00 | 24,900.00 | 25,600.00 | 25,600.00 | 2,953 |
| 2023-09-11 | 24,950.00 | 26,100.00 | 24,000.00 | 26,100.00 | 26,100.00 | 8,248 |
| 2023-09-08 | 25,900.00 | 25,900.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1,128 |
| 2023-09-07 | 25,850.00 | 25,850.00 | 24,050.00 | 25,150.00 | 25,150.00 | 10,889 |
| 2023-09-06 | 26,050.00 | 26,100.00 | 25,300.00 | 25,300.00 | 25,300.00 | 3,852 |
| 2023-09-05 | 25,500.00 | 26,050.00 | 25,400.00 | 26,050.00 | 26,050.00 | 8,285 |
| 2023-09-04 | 26,000.00 | 26,450.00 | 24,700.00 | 25,450.00 | 25,450.00 | 3,274 |
| 2023-09-01 | 25,450.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | 642 |
| 2023-08-31 | 25,750.00 | 25,750.00 | 24,400.00 | 25,450.00 | 25,450.00 | 3,786 |
| 2023-08-30 | 27,000.00 | 27,250.00 | 25,250.00 | 25,250.00 | 25,250.00 | 8,769 |
| 2023-08-29 | 27,950.00 | 27,950.00 | 26,000.00 | 26,850.00 | 26,850.00 | 6,357 |
| 2023-08-28 | 29,150.00 | 29,150.00 | 27,100.00 | 27,800.00 | 27,800.00 | 3,039 |
| 2023-08-25 | 29,700.00 | 29,850.00 | 27,700.00 | 28,700.00 | 28,700.00 | 3,689 |
| 2023-08-24 | 30,000.00 | 30,000.00 | 28,500.00 | 29,700.00 | 29,700.00 | 2,598 |
| 2023-08-23 | 29,900.00 | 30,900.00 | 29,000.00 | 29,750.00 | 29,750.00 | 6,913 |
| 2023-08-22 | 26,500.00 | 30,150.00 | 26,500.00 | 29,500.00 | 29,500.00 | 17,408 |
| 2023-08-21 | 25,400.00 | 26,500.00 | 25,000.00 | 26,300.00 | 26,300.00 | 19,896 |
| 2023-08-18 | 24,500.00 | 25,700.00 | 23,600.00 | 25,250.00 | 25,250.00 | 6,318 |
| 2023-08-17 | 24,950.00 | 24,950.00 | 23,450.00 | 24,400.00 | 24,400.00 | 5,132 |
| 2023-08-16 | 22,550.00 | 24,500.00 | 22,500.00 | 24,500.00 | 24,500.00 | 9,645 |
| 2023-08-14 | 22,100.00 | 22,650.00 | 22,000.00 | 22,400.00 | 22,400.00 | 4,734 |
| 2023-08-11 | 22,900.00 | 22,900.00 | 22,050.00 | 22,100.00 | 22,100.00 | 2,178 |
| 2023-08-10 | 22,950.00 | 22,950.00 | 21,900.00 | 22,050.00 | 22,050.00 | 9,368 |
| 2023-08-09 | 22,000.00 | 22,200.00 | 21,550.00 | 22,000.00 | 22,000.00 | 2,252 |
| 2023-08-08 | 22,700.00 | 22,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 5,988 |
| 2023-08-07 | 22,950.00 | 22,950.00 | 21,500.00 | 22,000.00 | 22,000.00 | 4,795 |
| 2023-08-04 | 21,950.00 | 22,900.00 | 21,750.00 | 22,000.00 | 22,000.00 | 8,400 |
| 2023-08-03 | 22,900.00 | 22,900.00 | 21,000.00 | 21,850.00 | 21,850.00 | 4,168 |
| 2023-08-02 | 22,700.00 | 23,250.00 | 22,000.00 | 22,850.00 | 22,850.00 | 5,652 |
| 2023-08-01 | 21,700.00 | 22,600.00 | 21,550.00 | 22,000.00 | 22,000.00 | 2,582 |
| 2023-07-31 | 21,750.00 | 22,700.00 | 21,600.00 | 22,300.00 | 22,300.00 | 10,130 |
| 2023-07-28 | 21,100.00 | 21,750.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1,112 |
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.