337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 7,600.00 | 7,990.00 | 7,400.00 | 7,800.00 | 7,800.00 | 1,514 |
| 2026-04-15 | 7,400.00 | 7,510.00 | 7,200.00 | 7,410.00 | 7,410.00 | 1,453 |
| 2026-04-14 | 7,400.00 | 7,590.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1,656 |
| 2026-04-13 | 7,220.00 | 7,600.00 | 7,200.00 | 7,350.00 | 7,350.00 | 1,962 |
| 2026-04-10 | 7,570.00 | 7,600.00 | 7,220.00 | 7,580.00 | 7,580.00 | 1,919 |
| 2026-04-09 | 7,500.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,570.00 | 347 |
| 2026-04-08 | 7,600.00 | 8,000.00 | 7,400.00 | 7,570.00 | 7,570.00 | 854 |
| 2026-04-07 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,560 |
| 2026-04-06 | 8,010.00 | 8,610.00 | 7,410.00 | 7,650.00 | 7,650.00 | 1,283 |
| 2026-04-03 | 7,600.00 | 7,600.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1,360 |
| 2026-04-02 | 7,600.00 | 7,600.00 | 7,300.00 | 7,580.00 | 7,580.00 | 1,257 |
| 2026-04-01 | 7,800.00 | 7,990.00 | 7,400.00 | 7,590.00 | 7,590.00 | 4,845 |
| 2026-03-31 | 7,800.00 | 7,800.00 | 7,300.00 | 7,690.00 | 7,690.00 | 256 |
| 2026-03-30 | 7,600.00 | 8,590.00 | 7,600.00 | 7,700.00 | 7,700.00 | 259 |
| 2026-03-27 | 7,590.00 | 7,590.00 | 7,200.00 | 7,470.00 | 7,470.00 | 2,226 |
| 2026-03-26 | 7,780.00 | 7,780.00 | 7,200.00 | 7,590.00 | 7,590.00 | 3,446 |
| 2026-03-25 | 7,800.00 | 7,800.00 | 7,500.00 | 7,680.00 | 7,680.00 | 233 |
| 2026-03-24 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 81 |
| 2026-03-23 | 8,000.00 | 8,000.00 | 7,500.00 | 7,680.00 | 7,680.00 | 481 |
| 2026-03-20 | 7,960.00 | 7,970.00 | 7,430.00 | 7,940.00 | 7,940.00 | 2,615 |
| 2026-03-19 | 7,990.00 | 7,990.00 | 7,590.00 | 7,850.00 | 7,850.00 | 2,274 |
| 2026-03-18 | 7,600.00 | 7,980.00 | 7,590.00 | 7,890.00 | 7,890.00 | 3,955 |
| 2026-03-17 | 7,990.00 | 8,000.00 | 7,540.00 | 7,870.00 | 7,870.00 | 257 |
| 2026-03-16 | 8,000.00 | 8,000.00 | 7,530.00 | 7,780.00 | 7,780.00 | 1,541 |
| 2026-03-13 | 8,000.00 | 8,200.00 | 7,500.00 | 7,880.00 | 7,880.00 | 1,537 |
| 2026-03-12 | 7,980.00 | 7,990.00 | 7,640.00 | 7,900.00 | 7,900.00 | 510 |
| 2026-03-11 | 7,990.00 | 8,200.00 | 7,800.00 | 7,950.00 | 7,950.00 | 483 |
| 2026-03-10 | 8,000.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 423 |
| 2026-03-09 | 7,990.00 | 8,190.00 | 7,610.00 | 7,900.00 | 7,900.00 | 550 |
| 2026-03-06 | 8,000.00 | 8,170.00 | 7,750.00 | 7,960.00 | 7,960.00 | 1,973 |
| 2026-03-05 | 8,000.00 | 8,400.00 | 7,540.00 | 7,950.00 | 7,950.00 | 656 |
| 2026-03-04 | 8,190.00 | 8,190.00 | 7,600.00 | 7,890.00 | 7,890.00 | 4,259 |
| 2026-03-03 | 8,300.00 | 8,300.00 | 7,010.00 | 8,070.00 | 8,070.00 | 5,567 |
| 2026-02-27 | 7,690.00 | 8,100.00 | 7,500.00 | 8,090.00 | 8,090.00 | 4,124 |
| 2026-02-26 | 8,400.00 | 8,600.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,225 |
| 2026-02-25 | 8,200.00 | 8,890.00 | 8,030.00 | 8,290.00 | 8,290.00 | 4,239 |
| 2026-02-24 | 8,390.00 | 8,390.00 | 7,990.00 | 8,200.00 | 8,200.00 | 1,595 |
| 2026-02-23 | 8,400.00 | 8,800.00 | 8,070.00 | 8,340.00 | 8,340.00 | 1,173 |
| 2026-02-20 | 8,510.00 | 8,510.00 | 8,200.00 | 8,290.00 | 8,290.00 | 869 |
| 2026-02-19 | 8,600.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,450.00 | 960 |
| 2026-02-13 | 8,800.00 | 8,800.00 | 8,400.00 | 8,520.00 | 8,520.00 | 1,011 |
| 2026-02-12 | 8,400.00 | 8,900.00 | 8,400.00 | 8,770.00 | 8,770.00 | 3,588 |
| 2026-02-11 | 8,400.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 354 |
| 2026-02-10 | 8,570.00 | 8,570.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,529 |
| 2026-02-09 | 8,540.00 | 8,990.00 | 8,200.00 | 8,420.00 | 8,420.00 | 2,316 |
| 2026-02-06 | 8,580.00 | 8,580.00 | 8,150.00 | 8,540.00 | 8,540.00 | 4,990 |
| 2026-02-05 | 8,600.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 337 |
| 2026-02-04 | 8,590.00 | 8,590.00 | 8,200.00 | 8,450.00 | 8,450.00 | 774 |
| 2026-02-03 | 8,110.00 | 8,550.00 | 8,110.00 | 8,520.00 | 8,520.00 | 3,660 |
| 2026-02-02 | 8,300.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,779 |
| 2026-01-30 | 8,590.00 | 8,970.00 | 8,040.00 | 8,530.00 | 8,530.00 | 12,441 |
| 2026-01-29 | 8,790.00 | 8,800.00 | 8,330.00 | 8,550.00 | 8,550.00 | 858 |
| 2026-01-28 | 8,600.00 | 8,800.00 | 8,190.00 | 8,790.00 | 8,790.00 | 3,039 |
| 2026-01-27 | 8,400.00 | 8,550.00 | 8,050.00 | 8,400.00 | 8,400.00 | 501 |
| 2026-01-26 | 8,600.00 | 8,800.00 | 8,140.00 | 8,280.00 | 8,280.00 | 1,993 |
| 2026-01-23 | 8,590.00 | 8,790.00 | 8,020.00 | 8,530.00 | 8,530.00 | 1,344 |
| 2026-01-22 | 8,200.00 | 8,590.00 | 8,000.00 | 8,500.00 | 8,500.00 | 222 |
| 2026-01-21 | 8,390.00 | 8,480.00 | 7,800.00 | 8,480.00 | 8,480.00 | 1,938 |
| 2026-01-20 | 8,390.00 | 8,390.00 | 7,720.00 | 8,240.00 | 8,240.00 | 1,749 |
| 2026-01-19 | 8,380.00 | 8,390.00 | 7,630.00 | 8,340.00 | 8,340.00 | 1,801 |
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.