337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 6,790.00 | 6,800.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1,095 |
| 2026-07-14 | 6,400.00 | 6,660.00 | 6,000.00 | 6,660.00 | 6,660.00 | 312 |
| 2026-07-13 | 6,000.00 | 6,290.00 | 6,000.00 | 6,200.00 | 6,200.00 | 439 |
| 2026-07-10 | 6,400.00 | 6,800.00 | 5,630.00 | 6,190.00 | 6,190.00 | 1,050 |
| 2026-07-09 | 7,180.00 | 7,180.00 | 6,190.00 | 6,190.00 | 6,190.00 | 431 |
| 2026-07-08 | 7,140.00 | 7,140.00 | 6,540.00 | 6,980.00 | 6,980.00 | 524 |
| 2026-07-07 | 7,030.00 | 7,030.00 | 6,970.00 | 6,970.00 | 6,970.00 | 1,065 |
| 2026-07-06 | 7,400.00 | 7,590.00 | 7,000.00 | 7,030.00 | 7,030.00 | 2,527 |
| 2026-07-03 | 7,590.00 | 7,590.00 | 7,010.00 | 7,240.00 | 7,240.00 | 743 |
| 2026-07-02 | 7,600.00 | 7,880.00 | 7,120.00 | 7,500.00 | 7,500.00 | 380 |
| 2026-07-01 | 7,690.00 | 7,790.00 | 7,000.00 | 7,740.00 | 7,740.00 | 2,387 |
| 2026-06-30 | 7,590.00 | 7,690.00 | 7,200.00 | 7,590.00 | 7,590.00 | 2,497 |
| 2026-06-29 | 7,200.00 | 7,600.00 | 7,000.00 | 7,340.00 | 7,340.00 | 460 |
| 2026-06-26 | 7,490.00 | 7,500.00 | 7,190.00 | 7,500.00 | 7,500.00 | 603 |
| 2026-06-25 | 7,400.00 | 7,790.00 | 7,020.00 | 7,450.00 | 7,450.00 | 623 |
| 2026-06-24 | 7,200.00 | 7,540.00 | 7,000.00 | 7,400.00 | 7,400.00 | 448 |
| 2026-06-23 | 7,000.00 | 7,400.00 | 6,800.00 | 7,190.00 | 7,190.00 | 519 |
| 2026-06-22 | 7,200.00 | 7,400.00 | 7,000.00 | 7,190.00 | 7,190.00 | 373 |
| 2026-06-19 | 7,590.00 | 7,590.00 | 6,470.00 | 7,190.00 | 7,190.00 | 1,269 |
| 2026-06-18 | 7,700.00 | 7,800.00 | 7,200.00 | 7,570.00 | 7,570.00 | 983 |
| 2026-06-17 | 7,530.00 | 7,570.00 | 7,200.00 | 7,480.00 | 7,480.00 | 960 |
| 2026-06-16 | 7,590.00 | 7,590.00 | 7,200.00 | 7,350.00 | 7,350.00 | 311 |
| 2026-06-15 | 7,600.00 | 7,600.00 | 7,200.00 | 7,480.00 | 7,480.00 | 497 |
| 2026-06-12 | 7,600.00 | 7,800.00 | 7,200.00 | 7,530.00 | 7,530.00 | 617 |
| 2026-06-11 | 7,200.00 | 7,600.00 | 6,850.00 | 7,580.00 | 7,580.00 | 2,220 |
| 2026-06-10 | 7,600.00 | 7,600.00 | 6,040.00 | 7,570.00 | 7,570.00 | 1,493 |
| 2026-06-09 | 6,100.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 1,387 |
| 2026-06-08 | 6,200.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,370.00 | 631 |
| 2026-06-05 | 5,800.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 2,403 |
| 2026-06-04 | 6,400.00 | 6,600.00 | 5,800.00 | 6,200.00 | 6,200.00 | 424 |
| 2026-06-02 | 6,000.00 | 6,360.00 | 6,000.00 | 6,360.00 | 6,360.00 | 386 |
| 2026-06-01 | 6,200.00 | 6,990.00 | 6,000.00 | 6,240.00 | 6,240.00 | 1,457 |
| 2026-05-29 | 5,800.00 | 6,480.00 | 5,600.00 | 6,400.00 | 6,400.00 | 928 |
| 2026-05-28 | 5,390.00 | 6,000.00 | 4,920.00 | 6,000.00 | 6,000.00 | 11,789 |
| 2026-05-27 | 5,800.00 | 5,800.00 | 4,920.00 | 5,550.00 | 5,550.00 | 65,571 |
| 2026-05-26 | 5,790.00 | 5,790.00 | 4,870.00 | 5,780.00 | 5,780.00 | 20,053 |
| 2026-05-22 | 5,790.00 | 5,790.00 | 5,400.00 | 5,700.00 | 5,700.00 | 2,041 |
| 2026-05-21 | 6,190.00 | 6,190.00 | 5,500.00 | 5,550.00 | 5,550.00 | 5,406 |
| 2026-05-20 | 6,380.00 | 6,380.00 | 5,800.00 | 6,090.00 | 6,090.00 | 1,089 |
| 2026-05-19 | 6,390.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 208 |
| 2026-05-18 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 513 |
| 2026-05-15 | 6,760.00 | 6,760.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3,227 |
| 2026-05-14 | 6,790.00 | 6,820.00 | 5,810.00 | 6,350.00 | 6,350.00 | 5,696 |
| 2026-05-13 | 7,390.00 | 7,390.00 | 6,610.00 | 6,790.00 | 6,790.00 | 4,386 |
| 2026-05-12 | 6,990.00 | 6,990.00 | 6,710.00 | 6,800.00 | 6,800.00 | 1,987 |
| 2026-05-11 | 7,000.00 | 7,000.00 | 6,750.00 | 6,820.00 | 6,820.00 | 1,542 |
| 2026-05-08 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4,211 |
| 2026-05-07 | 7,200.00 | 7,580.00 | 6,700.00 | 7,100.00 | 7,100.00 | 5,986 |
| 2026-05-06 | 7,180.00 | 7,600.00 | 6,880.00 | 7,600.00 | 7,600.00 | 5,864 |
| 2026-05-04 | 7,200.00 | 7,250.00 | 6,800.00 | 7,140.00 | 7,140.00 | 3,391 |
| 2026-04-30 | 7,380.00 | 7,800.00 | 7,140.00 | 7,250.00 | 7,250.00 | 3,906 |
| 2026-04-29 | 7,390.00 | 7,390.00 | 7,000.00 | 7,220.00 | 7,220.00 | 5,874 |
| 2026-04-28 | 7,200.00 | 7,780.00 | 7,180.00 | 7,180.00 | 7,180.00 | 2,519 |
| 2026-04-27 | 7,200.00 | 7,600.00 | 7,110.00 | 7,300.00 | 7,300.00 | 3,227 |
| 2026-04-24 | 7,600.00 | 7,790.00 | 7,200.00 | 7,410.00 | 7,410.00 | 4,331 |
| 2026-04-23 | 7,600.00 | 7,800.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1,850 |
| 2026-04-22 | 7,600.00 | 7,600.00 | 7,100.00 | 7,550.00 | 7,550.00 | 3,287 |
| 2026-04-21 | 7,400.00 | 7,780.00 | 7,250.00 | 7,450.00 | 7,450.00 | 1,331 |
| 2026-04-20 | 7,770.00 | 7,770.00 | 7,400.00 | 7,540.00 | 7,540.00 | 378 |
| 2026-04-17 | 7,800.00 | 7,990.00 | 7,570.00 | 7,640.00 | 7,640.00 | 1,772 |
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.