337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 14,200.00 | 14,300.00 | 14,000.00 | 14,280.00 | 14,280.00 | 115 |
| 2023-02-01 | 13,900.00 | 14,250.00 | 13,420.00 | 14,200.00 | 14,200.00 | 565 |
| 2023-01-31 | 13,500.00 | 14,190.00 | 13,000.00 | 14,190.00 | 14,190.00 | 2,135 |
| 2023-01-30 | 13,390.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | 3,794 |
| 2023-01-27 | 13,300.00 | 13,490.00 | 13,020.00 | 13,400.00 | 13,400.00 | 271 |
| 2023-01-26 | 13,380.00 | 13,380.00 | 12,870.00 | 13,230.00 | 13,230.00 | 1,413 |
| 2023-01-25 | 13,140.00 | 13,320.00 | 12,950.00 | 13,140.00 | 13,140.00 | 1,644 |
| 2023-01-20 | 13,500.00 | 13,500.00 | 12,850.00 | 13,150.00 | 13,150.00 | 985 |
| 2023-01-19 | 13,150.00 | 13,400.00 | 12,500.00 | 13,000.00 | 13,000.00 | 6,403 |
| 2023-01-18 | 13,500.00 | 13,700.00 | 12,850.00 | 13,150.00 | 13,150.00 | 1,565 |
| 2023-01-17 | 13,050.00 | 13,400.00 | 12,750.00 | 13,350.00 | 13,350.00 | 1,823 |
| 2023-01-16 | 13,950.00 | 14,700.00 | 12,950.00 | 12,950.00 | 12,950.00 | 9,241 |
| 2023-01-13 | 14,150.00 | 14,150.00 | 12,900.00 | 13,850.00 | 13,850.00 | 5,921 |
| 2023-01-12 | 14,200.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | 35 |
| 2023-01-11 | 14,200.00 | 14,350.00 | 13,000.00 | 13,900.00 | 13,900.00 | 4,600 |
| 2023-01-10 | 15,000.00 | 15,000.00 | 14,000.00 | 14,200.00 | 14,200.00 | 6,405 |
| 2023-01-09 | 15,200.00 | 15,200.00 | 14,500.00 | 14,850.00 | 14,850.00 | 2,727 |
| 2023-01-06 | 15,000.00 | 15,200.00 | 15,000.00 | 15,050.00 | 15,050.00 | 168 |
| 2023-01-05 | 15,000.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | 538 |
| 2023-01-04 | 15,250.00 | 15,250.00 | 14,550.00 | 15,000.00 | 15,000.00 | 1,049 |
| 2023-01-03 | 15,750.00 | 15,800.00 | 14,800.00 | 15,250.00 | 15,250.00 | 1,873 |
| 2023-01-02 | 16,000.00 | 16,000.00 | 15,750.00 | 15,800.00 | 15,800.00 | 33 |
| 2022-12-29 | 16,000.00 | 16,000.00 | 15,050.00 | 15,700.00 | 15,700.00 | 1,742 |
| 2022-12-28 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 443 |
| 2022-12-27 | 15,500.00 | 15,600.00 | 14,900.00 | 15,600.00 | 15,600.00 | 7,806 |
| 2022-12-26 | 16,300.00 | 16,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 399 |
| 2022-12-23 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2 |
| 2022-12-22 | 16,200.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 124 |
| 2022-12-21 | 15,950.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 617 |
| 2022-12-20 | 15,900.00 | 15,900.00 | 15,700.00 | 15,850.00 | 15,850.00 | 672 |
| 2022-12-19 | 16,000.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 697 |
| 2022-12-16 | 16,350.00 | 16,350.00 | 15,750.00 | 16,000.00 | 16,000.00 | 378 |
| 2022-12-15 | 16,450.00 | 16,450.00 | 15,800.00 | 16,350.00 | 16,350.00 | 686 |
| 2022-12-14 | 16,500.00 | 16,500.00 | 15,600.00 | 16,450.00 | 16,450.00 | 806 |
| 2022-12-13 | 16,700.00 | 16,700.00 | 15,850.00 | 16,500.00 | 16,500.00 | 258 |
| 2022-12-12 | 16,800.00 | 16,800.00 | 16,200.00 | 16,600.00 | 16,600.00 | 14 |
| 2022-12-09 | 16,400.00 | 16,750.00 | 16,400.00 | 16,650.00 | 16,650.00 | 236 |
| 2022-12-08 | 15,750.00 | 18,000.00 | 15,700.00 | 16,600.00 | 16,600.00 | 1,084 |
| 2022-12-07 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | 311 |
| 2022-12-06 | 16,100.00 | 16,100.00 | 15,700.00 | 15,850.00 | 15,850.00 | 1,143 |
| 2022-12-05 | 16,150.00 | 16,150.00 | 15,800.00 | 16,100.00 | 16,100.00 | 478 |
| 2022-12-02 | 16,300.00 | 16,400.00 | 15,950.00 | 16,150.00 | 16,150.00 | 675 |
| 2022-12-01 | 16,200.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 1,426 |
| 2022-11-30 | 16,350.00 | 16,350.00 | 16,000.00 | 16,250.00 | 16,250.00 | 327 |
| 2022-11-29 | 16,000.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 953 |
| 2022-11-28 | 16,450.00 | 16,450.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1,473 |
| 2022-11-25 | 16,450.00 | 16,450.00 | 15,500.00 | 16,450.00 | 16,450.00 | 356 |
| 2022-11-24 | 16,300.00 | 16,400.00 | 16,000.00 | 16,350.00 | 16,350.00 | 2,000 |
| 2022-11-23 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,618 |
| 2022-11-22 | 17,150.00 | 17,150.00 | 16,300.00 | 16,600.00 | 16,600.00 | 1,717 |
| 2022-11-21 | 17,400.00 | 17,400.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1,016 |
| 2022-11-18 | 16,950.00 | 17,200.00 | 16,450.00 | 17,200.00 | 17,200.00 | 3,006 |
| 2022-11-17 | 16,800.00 | 16,950.00 | 16,150.00 | 16,800.00 | 16,800.00 | 1,120 |
| 2022-11-16 | 16,600.00 | 16,800.00 | 15,800.00 | 16,700.00 | 16,700.00 | 1,937 |
| 2022-11-15 | 16,500.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 2,219 |
| 2022-11-14 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 104 |
| 2022-11-11 | 16,000.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | 5,196 |
| 2022-11-10 | 16,000.00 | 16,000.00 | 15,700.00 | 15,850.00 | 15,850.00 | 1,103 |
| 2022-11-09 | 15,900.00 | 15,900.00 | 15,650.00 | 15,850.00 | 15,850.00 | 1,764 |
| 2022-11-08 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1,683 |
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.