337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 15,900.00 | 16,050.00 | 15,700.00 | 15,900.00 | 15,900.00 | 2,682 |
| 2022-11-04 | 15,800.00 | 15,850.00 | 15,500.00 | 15,750.00 | 15,750.00 | 1,001 |
| 2022-11-03 | 15,500.00 | 15,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | 142 |
| 2022-11-02 | 15,300.00 | 15,500.00 | 14,700.00 | 15,450.00 | 15,450.00 | 242 |
| 2022-11-01 | 14,600.00 | 15,200.00 | 14,600.00 | 15,200.00 | 15,200.00 | 2,100 |
| 2022-10-31 | 14,550.00 | 15,000.00 | 14,000.00 | 14,350.00 | 14,350.00 | 774 |
| 2022-10-28 | 14,400.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 256 |
| 2022-10-27 | 14,050.00 | 14,550.00 | 14,000.00 | 14,500.00 | 14,500.00 | 720 |
| 2022-10-26 | 14,300.00 | 14,300.00 | 13,900.00 | 14,150.00 | 14,150.00 | 122 |
| 2022-10-25 | 14,300.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | 543 |
| 2022-10-24 | 15,000.00 | 15,000.00 | 13,950.00 | 14,350.00 | 14,350.00 | 2,518 |
| 2022-10-21 | 14,950.00 | 14,950.00 | 14,600.00 | 14,900.00 | 14,900.00 | 421 |
| 2022-10-20 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2 |
| 2022-10-19 | 14,800.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 204 |
| 2022-10-18 | 14,850.00 | 14,900.00 | 14,200.00 | 14,800.00 | 14,800.00 | 1,010 |
| 2022-10-17 | 14,900.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 4,192 |
| 2022-10-14 | 15,000.00 | 15,000.00 | 14,150.00 | 14,700.00 | 14,700.00 | 1,169 |
| 2022-10-13 | 14,700.00 | 14,900.00 | 14,200.00 | 14,800.00 | 14,800.00 | 82 |
| 2022-10-12 | 14,700.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,121 |
| 2022-10-11 | 14,900.00 | 14,900.00 | 14,150.00 | 14,700.00 | 14,700.00 | 741 |
| 2022-10-07 | 15,200.00 | 15,200.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1,876 |
| 2022-10-06 | 14,850.00 | 15,050.00 | 14,850.00 | 15,000.00 | 15,000.00 | 2,081 |
| 2022-10-05 | 14,850.00 | 14,900.00 | 14,800.00 | 14,850.00 | 14,850.00 | 430 |
| 2022-10-04 | 14,400.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 40 |
| 2022-09-30 | 14,550.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | 7 |
| 2022-09-29 | 14,900.00 | 14,900.00 | 14,050.00 | 14,450.00 | 14,450.00 | 351 |
| 2022-09-28 | 14,000.00 | 14,950.00 | 14,000.00 | 14,550.00 | 14,550.00 | 2,021 |
| 2022-09-27 | 15,000.00 | 15,500.00 | 13,500.00 | 13,950.00 | 13,950.00 | 1,814 |
| 2022-09-26 | 15,600.00 | 15,950.00 | 13,750.00 | 14,300.00 | 14,300.00 | 5,411 |
| 2022-09-23 | 17,000.00 | 17,350.00 | 15,750.00 | 16,000.00 | 16,000.00 | 4,724 |
| 2022-09-22 | 17,250.00 | 17,250.00 | 16,400.00 | 16,850.00 | 16,850.00 | 1,853 |
| 2022-09-21 | 17,350.00 | 17,350.00 | 16,900.00 | 17,300.00 | 17,300.00 | 44 |
| 2022-09-20 | 17,400.00 | 17,400.00 | 16,650.00 | 17,350.00 | 17,350.00 | 34 |
| 2022-09-19 | 17,400.00 | 17,400.00 | 17,000.00 | 17,350.00 | 17,350.00 | 4 |
| 2022-09-16 | 17,350.00 | 17,450.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1,312 |
| 2022-09-15 | 17,000.00 | 17,450.00 | 16,750.00 | 17,450.00 | 17,450.00 | 548 |
| 2022-09-14 | 16,550.00 | 17,200.00 | 16,400.00 | 17,150.00 | 17,150.00 | 2,578 |
| 2022-09-13 | 17,950.00 | 17,950.00 | 17,000.00 | 17,050.00 | 17,050.00 | 3,918 |
| 2022-09-08 | 17,850.00 | 18,100.00 | 17,400.00 | 17,650.00 | 17,650.00 | 1,481 |
| 2022-09-07 | 17,900.00 | 18,200.00 | 17,600.00 | 17,850.00 | 17,850.00 | 635 |
| 2022-09-06 | 17,500.00 | 17,950.00 | 16,850.00 | 17,950.00 | 17,950.00 | 6,118 |
| 2022-09-05 | 17,350.00 | 17,950.00 | 17,350.00 | 17,850.00 | 17,850.00 | 158 |
| 2022-09-02 | 18,250.00 | 18,250.00 | 17,200.00 | 17,900.00 | 17,900.00 | 1,823 |
| 2022-09-01 | 18,400.00 | 18,400.00 | 17,700.00 | 18,150.00 | 18,150.00 | 25 |
| 2022-08-31 | 18,300.00 | 18,350.00 | 17,900.00 | 18,150.00 | 18,150.00 | 145 |
| 2022-08-30 | 17,950.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | 140 |
| 2022-08-29 | 17,700.00 | 18,300.00 | 17,600.00 | 17,900.00 | 17,900.00 | 364 |
| 2022-08-26 | 18,250.00 | 18,350.00 | 17,800.00 | 17,900.00 | 17,900.00 | 754 |
| 2022-08-25 | 18,600.00 | 18,600.00 | 18,000.00 | 18,300.00 | 18,300.00 | 667 |
| 2022-08-24 | 18,350.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | 463 |
| 2022-08-23 | 17,500.00 | 18,450.00 | 17,500.00 | 18,350.00 | 18,350.00 | 1,220 |
| 2022-08-22 | 18,050.00 | 18,400.00 | 17,600.00 | 18,250.00 | 18,250.00 | 6,302 |
| 2022-08-19 | 18,750.00 | 18,900.00 | 17,850.00 | 18,550.00 | 18,550.00 | 5,495 |
| 2022-08-18 | 19,400.00 | 19,400.00 | 18,750.00 | 19,000.00 | 19,000.00 | 482 |
| 2022-08-17 | 19,100.00 | 19,350.00 | 19,000.00 | 19,250.00 | 19,250.00 | 609 |
| 2022-08-16 | 19,650.00 | 19,700.00 | 19,050.00 | 19,350.00 | 19,350.00 | 5,549 |
| 2022-08-12 | 19,300.00 | 19,700.00 | 19,250.00 | 19,650.00 | 19,650.00 | 1,414 |
| 2022-08-11 | 19,250.00 | 19,900.00 | 19,250.00 | 19,700.00 | 19,700.00 | 1,216 |
| 2022-08-10 | 19,600.00 | 20,000.00 | 19,400.00 | 19,850.00 | 19,850.00 | 554 |
| 2022-08-09 | 19,950.00 | 20,000.00 | 18,900.00 | 19,950.00 | 19,950.00 | 8,004 |
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.