337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 19,750.00 | 19,950.00 | 19,050.00 | 19,600.00 | 19,600.00 | 5,464 |
| 2022-08-05 | 19,500.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 2,657 |
| 2022-08-04 | 19,200.00 | 19,200.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1,457 |
| 2022-08-03 | 19,250.00 | 19,250.00 | 18,900.00 | 19,150.00 | 19,150.00 | 147 |
| 2022-08-02 | 19,350.00 | 19,350.00 | 18,800.00 | 19,200.00 | 19,200.00 | 732 |
| 2022-08-01 | 19,000.00 | 19,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | 453 |
| 2022-07-29 | 18,500.00 | 19,000.00 | 18,200.00 | 18,950.00 | 18,950.00 | 5,045 |
| 2022-07-28 | 18,150.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1,049 |
| 2022-07-27 | 18,300.00 | 18,300.00 | 17,800.00 | 18,150.00 | 18,150.00 | 1,401 |
| 2022-07-26 | 18,400.00 | 18,400.00 | 17,800.00 | 18,350.00 | 18,350.00 | 1,429 |
| 2022-07-25 | 18,200.00 | 18,300.00 | 17,800.00 | 18,300.00 | 18,300.00 | 306 |
| 2022-07-22 | 18,000.00 | 18,300.00 | 17,450.00 | 18,250.00 | 18,250.00 | 8,122 |
| 2022-07-21 | 17,300.00 | 17,950.00 | 17,200.00 | 17,950.00 | 17,950.00 | 904 |
| 2022-07-20 | 17,350.00 | 17,350.00 | 16,900.00 | 17,300.00 | 17,300.00 | 5,683 |
| 2022-07-19 | 17,300.00 | 17,300.00 | 17,000.00 | 17,250.00 | 17,250.00 | 686 |
| 2022-07-18 | 17,250.00 | 17,500.00 | 17,000.00 | 17,150.00 | 17,150.00 | 3,939 |
| 2022-07-15 | 16,900.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 3,156 |
| 2022-07-14 | 17,150.00 | 17,150.00 | 16,800.00 | 17,000.00 | 17,000.00 | 255 |
| 2022-07-13 | 17,000.00 | 17,300.00 | 16,850.00 | 17,000.00 | 17,000.00 | 5,945 |
| 2022-07-12 | 17,250.00 | 17,250.00 | 16,900.00 | 17,000.00 | 17,000.00 | 330 |
| 2022-07-11 | 17,500.00 | 17,550.00 | 17,050.00 | 17,300.00 | 17,300.00 | 349 |
| 2022-07-08 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1,775 |
| 2022-07-07 | 17,450.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1,882 |
| 2022-07-06 | 17,250.00 | 17,400.00 | 17,000.00 | 17,250.00 | 17,250.00 | 2,530 |
| 2022-07-05 | 17,100.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | 269 |
| 2022-07-04 | 17,450.00 | 17,500.00 | 16,650.00 | 17,100.00 | 17,100.00 | 326 |
| 2022-07-01 | 17,800.00 | 19,750.00 | 17,000.00 | 17,200.00 | 17,200.00 | 4,837 |
| 2022-06-30 | 17,650.00 | 17,650.00 | 16,200.00 | 17,200.00 | 17,200.00 | 9,148 |
| 2022-06-29 | 17,900.00 | 17,950.00 | 17,350.00 | 17,600.00 | 17,600.00 | 5,682 |
| 2022-06-28 | 18,400.00 | 18,400.00 | 17,150.00 | 18,200.00 | 18,200.00 | 8,874 |
| 2022-06-27 | 18,150.00 | 18,300.00 | 17,850.00 | 18,250.00 | 18,250.00 | 1,395 |
| 2022-06-24 | 18,300.00 | 18,350.00 | 17,950.00 | 18,000.00 | 18,000.00 | 5,253 |
| 2022-06-23 | 18,500.00 | 18,550.00 | 18,000.00 | 18,200.00 | 18,200.00 | 335 |
| 2022-06-22 | 19,000.00 | 19,000.00 | 18,000.00 | 18,450.00 | 18,450.00 | 1,186 |
| 2022-06-21 | 18,000.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 2,542 |
| 2022-06-20 | 17,500.00 | 18,700.00 | 17,500.00 | 18,000.00 | 18,000.00 | 376 |
| 2022-06-17 | 17,500.00 | 17,800.00 | 16,150.00 | 17,600.00 | 17,600.00 | 1,165 |
| 2022-06-16 | 17,600.00 | 18,350.00 | 17,150.00 | 17,650.00 | 17,650.00 | 1,080 |
| 2022-06-15 | 17,450.00 | 17,700.00 | 17,100.00 | 17,500.00 | 17,500.00 | 577 |
| 2022-06-14 | 17,000.00 | 17,700.00 | 17,000.00 | 17,450.00 | 17,450.00 | 2,509 |
| 2022-06-13 | 18,100.00 | 18,100.00 | 17,000.00 | 17,550.00 | 17,550.00 | 1,117 |
| 2022-06-10 | 18,300.00 | 18,300.00 | 18,000.00 | 18,150.00 | 18,150.00 | 882 |
| 2022-06-09 | 18,650.00 | 18,800.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1,534 |
| 2022-06-08 | 18,400.00 | 18,500.00 | 18,050.00 | 18,500.00 | 18,500.00 | 6,729 |
| 2022-06-07 | 18,600.00 | 18,600.00 | 18,400.00 | 18,450.00 | 18,450.00 | 1,902 |
| 2022-06-03 | 18,700.00 | 18,700.00 | 18,300.00 | 18,450.00 | 18,450.00 | 1,859 |
| 2022-06-02 | 19,250.00 | 19,250.00 | 18,200.00 | 18,750.00 | 18,750.00 | 5,305 |
| 2022-05-31 | 18,950.00 | 21,850.00 | 18,650.00 | 19,150.00 | 19,150.00 | 3,248 |
| 2022-05-30 | 18,850.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,488 |
| 2022-05-27 | 19,500.00 | 19,500.00 | 18,800.00 | 19,300.00 | 19,300.00 | 2,048 |
| 2022-05-26 | 19,200.00 | 19,250.00 | 18,650.00 | 19,200.00 | 19,200.00 | 1,759 |
| 2022-05-25 | 19,750.00 | 19,750.00 | 19,050.00 | 19,250.00 | 19,250.00 | 995 |
| 2022-05-24 | 19,050.00 | 19,550.00 | 19,000.00 | 19,500.00 | 19,500.00 | 848 |
| 2022-05-23 | 19,450.00 | 19,750.00 | 19,100.00 | 19,750.00 | 19,750.00 | 145 |
| 2022-05-20 | 19,450.00 | 19,800.00 | 19,050.00 | 19,650.00 | 19,650.00 | 505 |
| 2022-05-19 | 19,450.00 | 19,800.00 | 18,300.00 | 19,700.00 | 19,700.00 | 5,006 |
| 2022-05-18 | 20,100.00 | 20,200.00 | 19,000.00 | 19,800.00 | 19,800.00 | 6,282 |
| 2022-05-17 | 19,850.00 | 20,100.00 | 19,500.00 | 20,100.00 | 20,100.00 | 374 |
| 2022-05-16 | 19,550.00 | 20,050.00 | 19,550.00 | 20,000.00 | 20,000.00 | 431 |
| 2022-05-13 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 85 |
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.