337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | 851 |
| 2022-05-11 | 20,000.00 | 20,250.00 | 19,950.00 | 20,000.00 | 20,000.00 | 2,402 |
| 2022-05-10 | 20,400.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 332 |
| 2022-05-06 | 20,700.00 | 20,700.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1,058 |
| 2022-05-04 | 20,850.00 | 20,850.00 | 20,100.00 | 20,400.00 | 20,400.00 | 53 |
| 2022-05-03 | 20,300.00 | 20,300.00 | 19,900.00 | 20,250.00 | 20,250.00 | 363 |
| 2022-05-02 | 20,000.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | 2,628 |
| 2022-04-29 | 21,000.00 | 22,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1,098 |
| 2022-04-28 | 20,300.00 | 20,300.00 | 19,650.00 | 20,250.00 | 20,250.00 | 11,405 |
| 2022-04-27 | 20,000.00 | 23,100.00 | 20,000.00 | 20,300.00 | 20,300.00 | 4,088 |
| 2022-04-26 | 20,450.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | 4,492 |
| 2022-04-25 | 20,350.00 | 20,550.00 | 19,850.00 | 20,100.00 | 20,100.00 | 3,379 |
| 2022-04-22 | 20,200.00 | 20,350.00 | 19,800.00 | 20,350.00 | 20,350.00 | 1,353 |
| 2022-04-21 | 20,050.00 | 20,500.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1,863 |
| 2022-04-20 | 20,450.00 | 20,500.00 | 20,450.00 | 20,500.00 | 20,500.00 | 738 |
| 2022-04-19 | 20,200.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 758 |
| 2022-04-18 | 20,600.00 | 20,600.00 | 20,000.00 | 20,250.00 | 20,250.00 | 669 |
| 2022-04-15 | 20,800.00 | 20,800.00 | 20,050.00 | 20,050.00 | 20,050.00 | 1,736 |
| 2022-04-14 | 20,850.00 | 20,850.00 | 20,050.00 | 20,700.00 | 20,700.00 | 2,480 |
| 2022-04-13 | 20,650.00 | 20,950.00 | 20,000.00 | 20,950.00 | 20,950.00 | 1,541 |
| 2022-04-12 | 20,650.00 | 20,950.00 | 20,250.00 | 20,600.00 | 20,600.00 | 687 |
| 2022-04-11 | 20,550.00 | 20,950.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1,839 |
| 2022-04-08 | 20,500.00 | 20,750.00 | 20,300.00 | 20,600.00 | 20,600.00 | 861 |
| 2022-04-07 | 20,800.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,700.00 | 3,253 |
| 2022-04-06 | 20,050.00 | 20,500.00 | 20,050.00 | 20,500.00 | 20,500.00 | 614 |
| 2022-04-05 | 20,150.00 | 20,650.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,357 |
| 2022-04-04 | 20,800.00 | 20,800.00 | 20,050.00 | 20,700.00 | 20,700.00 | 1,050 |
| 2022-04-01 | 20,750.00 | 20,850.00 | 20,000.00 | 20,800.00 | 20,800.00 | 1,010 |
| 2022-03-31 | 20,850.00 | 21,000.00 | 20,750.00 | 20,850.00 | 20,850.00 | 306 |
| 2022-03-30 | 20,800.00 | 21,000.00 | 20,450.00 | 20,950.00 | 20,950.00 | 2,401 |
| 2022-03-29 | 20,800.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 926 |
| 2022-03-28 | 21,200.00 | 21,200.00 | 20,650.00 | 20,750.00 | 20,750.00 | 1,425 |
| 2022-03-25 | 21,000.00 | 21,850.00 | 20,100.00 | 20,750.00 | 20,750.00 | 1,165 |
| 2022-03-24 | 18,900.00 | 21,700.00 | 18,250.00 | 20,600.00 | 20,600.00 | 6,385 |
| 2022-03-23 | 19,900.00 | 20,600.00 | 18,500.00 | 18,900.00 | 18,900.00 | 22,102 |
| 2022-03-22 | 20,600.00 | 20,600.00 | 19,800.00 | 20,550.00 | 20,550.00 | 1,291 |
| 2022-03-21 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 0 |
| 2022-03-18 | 20,850.00 | 20,850.00 | 19,750.00 | 20,250.00 | 20,250.00 | 2,894 |
| 2022-03-17 | 20,850.00 | 20,850.00 | 19,800.00 | 20,300.00 | 20,300.00 | 5,121 |
| 2022-03-16 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0 |
| 2022-03-15 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0 |
| 2022-03-14 | 21,800.00 | 21,800.00 | 21,250.00 | 21,300.00 | 21,300.00 | 209 |
| 2022-03-11 | 20,600.00 | 21,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 174 |
| 2022-03-10 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 0 |
| 2022-03-08 | 20,950.00 | 21,300.00 | 20,150.00 | 20,550.00 | 20,550.00 | 890 |
| 2022-03-07 | 21,800.00 | 21,800.00 | 20,050.00 | 21,350.00 | 21,350.00 | 1,119 |
| 2022-03-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2022-03-03 | 20,500.00 | 21,450.00 | 20,000.00 | 21,000.00 | 21,000.00 | 457 |
| 2022-03-02 | 20,400.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 764 |
| 2022-02-28 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0 |
| 2022-02-25 | 20,950.00 | 20,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,152 |
| 2022-02-24 | 20,600.00 | 20,900.00 | 19,600.00 | 20,300.00 | 20,300.00 | 2,406 |
| 2022-02-23 | 21,800.00 | 21,800.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1,945 |
| 2022-02-22 | 20,400.00 | 21,000.00 | 20,200.00 | 20,900.00 | 20,900.00 | 871 |
| 2022-02-21 | 22,350.00 | 22,350.00 | 20,000.00 | 20,450.00 | 20,450.00 | 3,630 |
| 2022-02-18 | 21,550.00 | 21,550.00 | 20,000.00 | 21,250.00 | 21,250.00 | 452 |
| 2022-02-17 | 21,300.00 | 21,300.00 | 19,800.00 | 20,800.00 | 20,800.00 | 3,664 |
| 2022-02-16 | 20,250.00 | 20,250.00 | 19,600.00 | 20,100.00 | 20,100.00 | 2,720 |
| 2022-02-15 | 22,200.00 | 22,200.00 | 19,500.00 | 19,550.00 | 19,550.00 | 10,539 |
| 2022-02-14 | 22,350.00 | 22,350.00 | 21,500.00 | 22,200.00 | 22,200.00 | 168 |
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.