337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 20,450.00 | 21,800.00 | 20,450.00 | 21,450.00 | 21,450.00 | 1,233 |
| 2023-07-26 | 21,600.00 | 21,600.00 | 19,500.00 | 20,450.00 | 20,450.00 | 2,571 |
| 2023-07-25 | 20,950.00 | 21,500.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1,207 |
| 2023-07-24 | 21,300.00 | 21,800.00 | 20,000.00 | 21,000.00 | 21,000.00 | 6,294 |
| 2023-07-21 | 22,500.00 | 23,100.00 | 21,600.00 | 21,700.00 | 21,700.00 | 753 |
| 2023-07-20 | 23,100.00 | 25,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 6,027 |
| 2023-07-19 | 21,400.00 | 24,150.00 | 21,050.00 | 22,800.00 | 22,800.00 | 12,000 |
| 2023-07-18 | 20,000.00 | 21,850.00 | 20,000.00 | 21,000.00 | 21,000.00 | 11,170 |
| 2023-07-17 | 21,450.00 | 21,450.00 | 20,650.00 | 21,150.00 | 21,150.00 | 1,771 |
| 2023-07-14 | 21,500.00 | 21,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | 3,805 |
| 2023-07-13 | 20,650.00 | 21,350.00 | 20,250.00 | 21,300.00 | 21,300.00 | 12,267 |
| 2023-07-12 | 19,880.00 | 20,500.00 | 19,880.00 | 20,500.00 | 20,500.00 | 9,645 |
| 2023-07-11 | 19,990.00 | 20,100.00 | 19,340.00 | 19,780.00 | 19,780.00 | 5,338 |
| 2023-07-10 | 19,950.00 | 20,000.00 | 18,430.00 | 19,800.00 | 19,800.00 | 1,982 |
| 2023-07-07 | 19,480.00 | 20,700.00 | 19,150.00 | 19,780.00 | 19,780.00 | 5,741 |
| 2023-07-06 | 19,440.00 | 19,700.00 | 19,000.00 | 19,450.00 | 19,450.00 | 10,846 |
| 2023-07-05 | 18,750.00 | 19,380.00 | 18,300.00 | 19,380.00 | 19,380.00 | 9,862 |
| 2023-07-04 | 18,180.00 | 18,640.00 | 17,600.00 | 18,630.00 | 18,630.00 | 3,867 |
| 2023-07-03 | 16,900.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 7,086 |
| 2023-06-30 | 16,500.00 | 16,670.00 | 16,210.00 | 16,600.00 | 16,600.00 | 46 |
| 2023-06-29 | 16,390.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 1,160 |
| 2023-06-28 | 16,400.00 | 16,400.00 | 16,070.00 | 16,250.00 | 16,250.00 | 745 |
| 2023-06-27 | 16,480.00 | 16,480.00 | 16,060.00 | 16,290.00 | 16,290.00 | 837 |
| 2023-06-26 | 16,400.00 | 16,650.00 | 16,000.00 | 16,280.00 | 16,280.00 | 1,375 |
| 2023-06-23 | 16,500.00 | 16,630.00 | 16,000.00 | 16,300.00 | 16,300.00 | 844 |
| 2023-06-22 | 16,380.00 | 16,380.00 | 16,000.00 | 16,240.00 | 16,240.00 | 920 |
| 2023-06-21 | 16,490.00 | 16,490.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,664 |
| 2023-06-20 | 16,450.00 | 16,450.00 | 16,000.00 | 16,240.00 | 16,240.00 | 946 |
| 2023-06-19 | 16,680.00 | 16,680.00 | 16,000.00 | 16,330.00 | 16,330.00 | 1,136 |
| 2023-06-16 | 16,640.00 | 16,640.00 | 16,100.00 | 16,410.00 | 16,410.00 | 412 |
| 2023-06-15 | 16,580.00 | 16,580.00 | 16,200.00 | 16,390.00 | 16,390.00 | 717 |
| 2023-06-14 | 16,640.00 | 16,640.00 | 16,200.00 | 16,290.00 | 16,290.00 | 1,055 |
| 2023-06-13 | 16,600.00 | 16,600.00 | 16,200.00 | 16,280.00 | 16,280.00 | 592 |
| 2023-06-12 | 16,690.00 | 16,690.00 | 16,150.00 | 16,250.00 | 16,250.00 | 2,637 |
| 2023-06-09 | 16,990.00 | 16,990.00 | 16,300.00 | 16,760.00 | 16,760.00 | 1,226 |
| 2023-06-08 | 16,980.00 | 16,980.00 | 16,390.00 | 16,630.00 | 16,630.00 | 1,209 |
| 2023-06-07 | 17,000.00 | 17,450.00 | 16,230.00 | 16,640.00 | 16,640.00 | 3,081 |
| 2023-06-05 | 17,430.00 | 17,480.00 | 17,430.00 | 17,470.00 | 17,470.00 | 648 |
| 2023-06-02 | 17,500.00 | 17,540.00 | 16,630.00 | 17,460.00 | 17,460.00 | 35 |
| 2023-06-01 | 17,270.00 | 17,500.00 | 16,860.00 | 17,480.00 | 17,480.00 | 1,157 |
| 2023-05-31 | 17,280.00 | 17,280.00 | 16,630.00 | 17,230.00 | 17,230.00 | 142 |
| 2023-05-30 | 17,290.00 | 17,290.00 | 16,990.00 | 17,160.00 | 17,160.00 | 135 |
| 2023-05-26 | 17,280.00 | 17,310.00 | 16,700.00 | 17,140.00 | 17,140.00 | 604 |
| 2023-05-25 | 17,330.00 | 17,330.00 | 16,620.00 | 16,990.00 | 16,990.00 | 79 |
| 2023-05-24 | 17,350.00 | 17,350.00 | 16,500.00 | 16,890.00 | 16,890.00 | 58 |
| 2023-05-23 | 17,330.00 | 17,330.00 | 16,150.00 | 17,000.00 | 17,000.00 | 2,277 |
| 2023-05-22 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 2 |
| 2023-05-19 | 17,070.00 | 17,070.00 | 16,490.00 | 16,770.00 | 16,770.00 | 1,346 |
| 2023-05-18 | 17,330.00 | 17,330.00 | 16,600.00 | 17,210.00 | 17,210.00 | 123 |
| 2023-05-17 | 17,480.00 | 17,480.00 | 16,500.00 | 16,880.00 | 16,880.00 | 1,462 |
| 2023-05-16 | 16,650.00 | 17,330.00 | 16,650.00 | 17,260.00 | 17,260.00 | 106 |
| 2023-05-15 | 17,470.00 | 17,470.00 | 16,700.00 | 17,340.00 | 17,340.00 | 11 |
| 2023-05-12 | 17,500.00 | 17,520.00 | 16,500.00 | 17,320.00 | 17,320.00 | 653 |
| 2023-05-11 | 17,200.00 | 17,290.00 | 16,700.00 | 17,150.00 | 17,150.00 | 954 |
| 2023-05-10 | 18,000.00 | 18,000.00 | 16,500.00 | 17,150.00 | 17,150.00 | 3,607 |
| 2023-05-09 | 17,600.00 | 18,240.00 | 17,000.00 | 17,940.00 | 17,940.00 | 1,883 |
| 2023-05-08 | 18,240.00 | 18,240.00 | 17,500.00 | 18,110.00 | 18,110.00 | 316 |
| 2023-05-04 | 18,230.00 | 18,230.00 | 18,160.00 | 18,180.00 | 18,180.00 | 167 |
| 2023-05-03 | 18,170.00 | 18,170.00 | 18,000.00 | 18,070.00 | 18,070.00 | 121 |
| 2023-05-02 | 18,260.00 | 18,260.00 | 17,600.00 | 18,070.00 | 18,070.00 | 185 |
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.