337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 18,400.00 | 18,400.00 | 17,850.00 | 18,140.00 | 18,140.00 | 647 |
| 2023-04-27 | 18,450.00 | 18,450.00 | 17,810.00 | 18,190.00 | 18,190.00 | 318 |
| 2023-04-26 | 18,480.00 | 18,480.00 | 17,750.00 | 18,170.00 | 18,170.00 | 797 |
| 2023-04-25 | 18,390.00 | 18,390.00 | 17,900.00 | 18,290.00 | 18,290.00 | 153 |
| 2023-04-24 | 18,390.00 | 18,400.00 | 18,330.00 | 18,350.00 | 18,350.00 | 1,164 |
| 2023-04-21 | 18,430.00 | 18,430.00 | 17,930.00 | 18,190.00 | 18,190.00 | 437 |
| 2023-04-20 | 18,500.00 | 18,500.00 | 17,750.00 | 18,220.00 | 18,220.00 | 1,845 |
| 2023-04-19 | 18,260.00 | 18,320.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1,374 |
| 2023-04-18 | 18,390.00 | 18,390.00 | 17,900.00 | 18,100.00 | 18,100.00 | 2,220 |
| 2023-04-17 | 18,420.00 | 18,420.00 | 17,850.00 | 18,170.00 | 18,170.00 | 2,270 |
| 2023-04-14 | 18,500.00 | 18,500.00 | 17,970.00 | 18,210.00 | 18,210.00 | 3,830 |
| 2023-04-13 | 18,490.00 | 18,490.00 | 18,080.00 | 18,290.00 | 18,290.00 | 8,300 |
| 2023-04-12 | 18,540.00 | 18,540.00 | 17,990.00 | 18,260.00 | 18,260.00 | 3,171 |
| 2023-04-11 | 18,650.00 | 18,650.00 | 18,000.00 | 18,430.00 | 18,430.00 | 1,419 |
| 2023-04-10 | 18,600.00 | 18,600.00 | 18,560.00 | 18,560.00 | 18,560.00 | 130 |
| 2023-04-07 | 18,500.00 | 18,600.00 | 18,500.00 | 18,520.00 | 18,520.00 | 527 |
| 2023-04-06 | 18,400.00 | 18,470.00 | 17,970.00 | 18,450.00 | 18,450.00 | 4,645 |
| 2023-04-05 | 18,390.00 | 18,390.00 | 18,020.00 | 18,300.00 | 18,300.00 | 284 |
| 2023-04-04 | 18,420.00 | 18,420.00 | 17,900.00 | 18,340.00 | 18,340.00 | 2,508 |
| 2023-04-03 | 18,690.00 | 18,690.00 | 18,100.00 | 18,430.00 | 18,430.00 | 1,140 |
| 2023-03-31 | 18,690.00 | 18,700.00 | 18,400.00 | 18,660.00 | 18,660.00 | 1,908 |
| 2023-03-30 | 18,650.00 | 18,650.00 | 18,200.00 | 18,590.00 | 18,590.00 | 846 |
| 2023-03-29 | 18,490.00 | 18,550.00 | 18,150.00 | 18,540.00 | 18,540.00 | 1,527 |
| 2023-03-28 | 18,500.00 | 18,550.00 | 17,130.00 | 18,380.00 | 18,380.00 | 3,159 |
| 2023-03-27 | 18,480.00 | 18,480.00 | 18,000.00 | 18,290.00 | 18,290.00 | 2,411 |
| 2023-03-24 | 18,200.00 | 18,500.00 | 17,560.00 | 18,370.00 | 18,370.00 | 4,341 |
| 2023-03-23 | 18,230.00 | 18,240.00 | 17,500.00 | 18,000.00 | 18,000.00 | 2,592 |
| 2023-03-22 | 18,250.00 | 18,250.00 | 17,550.00 | 18,050.00 | 18,050.00 | 3,446 |
| 2023-03-21 | 18,250.00 | 18,250.00 | 17,830.00 | 18,210.00 | 18,210.00 | 851 |
| 2023-03-20 | 18,100.00 | 18,270.00 | 18,100.00 | 18,160.00 | 18,160.00 | 393 |
| 2023-03-17 | 18,000.00 | 18,140.00 | 17,120.00 | 18,100.00 | 18,100.00 | 3,617 |
| 2023-03-16 | 18,350.00 | 18,350.00 | 17,000.00 | 17,700.00 | 17,700.00 | 2,041 |
| 2023-03-15 | 17,800.00 | 18,550.00 | 17,800.00 | 18,090.00 | 18,090.00 | 3,143 |
| 2023-03-14 | 18,300.00 | 18,300.00 | 17,200.00 | 17,890.00 | 17,890.00 | 1,523 |
| 2023-03-13 | 17,500.00 | 18,400.00 | 17,500.00 | 18,300.00 | 18,300.00 | 4,129 |
| 2023-03-10 | 16,750.00 | 18,440.00 | 16,750.00 | 18,040.00 | 18,040.00 | 7,097 |
| 2023-03-09 | 16,620.00 | 16,750.00 | 16,260.00 | 16,750.00 | 16,750.00 | 381 |
| 2023-03-08 | 16,380.00 | 16,390.00 | 15,900.00 | 16,250.00 | 16,250.00 | 1,926 |
| 2023-03-07 | 16,680.00 | 16,980.00 | 16,050.00 | 16,450.00 | 16,450.00 | 4,093 |
| 2023-03-06 | 17,990.00 | 18,000.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,746 |
| 2023-03-03 | 18,030.00 | 18,260.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1,265 |
| 2023-03-02 | 18,340.00 | 18,520.00 | 17,670.00 | 18,030.00 | 18,030.00 | 2,279 |
| 2023-02-28 | 18,780.00 | 18,780.00 | 18,010.00 | 18,340.00 | 18,340.00 | 4,172 |
| 2023-02-27 | 19,020.00 | 19,300.00 | 18,210.00 | 18,940.00 | 18,940.00 | 5,839 |
| 2023-02-24 | 19,200.00 | 20,000.00 | 18,580.00 | 19,020.00 | 19,020.00 | 5,051 |
| 2023-02-23 | 17,800.00 | 19,600.00 | 17,800.00 | 19,200.00 | 19,200.00 | 2,954 |
| 2023-02-22 | 16,790.00 | 17,850.00 | 16,700.00 | 17,820.00 | 17,820.00 | 4,048 |
| 2023-02-21 | 15,610.00 | 16,800.00 | 15,610.00 | 16,660.00 | 16,660.00 | 2,422 |
| 2023-02-20 | 15,900.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 1,767 |
| 2023-02-17 | 15,200.00 | 15,450.00 | 15,010.00 | 15,400.00 | 15,400.00 | 2,307 |
| 2023-02-16 | 14,900.00 | 15,440.00 | 14,800.00 | 15,210.00 | 15,210.00 | 1,331 |
| 2023-02-15 | 14,500.00 | 14,720.00 | 14,260.00 | 14,720.00 | 14,720.00 | 521 |
| 2023-02-14 | 14,280.00 | 14,430.00 | 14,000.00 | 14,430.00 | 14,430.00 | 3,341 |
| 2023-02-13 | 14,310.00 | 14,310.00 | 13,770.00 | 14,200.00 | 14,200.00 | 698 |
| 2023-02-10 | 14,300.00 | 14,300.00 | 13,800.00 | 14,080.00 | 14,080.00 | 143 |
| 2023-02-09 | 14,250.00 | 14,250.00 | 13,730.00 | 13,980.00 | 13,980.00 | 1,423 |
| 2023-02-08 | 14,490.00 | 14,490.00 | 13,500.00 | 14,150.00 | 14,150.00 | 1,383 |
| 2023-02-07 | 14,300.00 | 14,420.00 | 14,100.00 | 14,390.00 | 14,390.00 | 581 |
| 2023-02-06 | 14,380.00 | 14,390.00 | 13,530.00 | 14,390.00 | 14,390.00 | 487 |
| 2023-02-03 | 14,350.00 | 14,350.00 | 13,990.00 | 14,280.00 | 14,280.00 | 240 |
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.