337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,600.00 | 8,800.00 | 7,830.00 | 8,230.00 | 8,230.00 | 1,510 |
| 2026-01-15 | 8,350.00 | 8,790.00 | 8,000.00 | 8,540.00 | 8,540.00 | 752 |
| 2026-01-14 | 8,600.00 | 8,750.00 | 7,880.00 | 8,400.00 | 8,400.00 | 397 |
| 2026-01-13 | 7,480.00 | 8,800.00 | 7,480.00 | 8,590.00 | 8,590.00 | 3,774 |
| 2026-01-12 | 8,790.00 | 8,790.00 | 7,520.00 | 8,170.00 | 8,170.00 | 1,132 |
| 2026-01-09 | 8,560.00 | 8,690.00 | 8,360.00 | 8,690.00 | 8,690.00 | 3,403 |
| 2026-01-08 | 8,800.00 | 8,800.00 | 8,320.00 | 8,530.00 | 8,530.00 | 967 |
| 2026-01-07 | 9,350.00 | 9,390.00 | 8,260.00 | 8,790.00 | 8,790.00 | 3,257 |
| 2026-01-06 | 9,510.00 | 9,510.00 | 8,850.00 | 9,180.00 | 9,180.00 | 861 |
| 2026-01-05 | 9,400.00 | 9,600.00 | 8,930.00 | 9,530.00 | 9,530.00 | 778 |
| 2026-01-02 | 9,400.00 | 9,800.00 | 9,020.00 | 9,370.00 | 9,370.00 | 264 |
| 2025-12-30 | 9,300.00 | 9,400.00 | 8,800.00 | 9,220.00 | 9,220.00 | 683 |
| 2025-12-29 | 9,370.00 | 9,370.00 | 8,900.00 | 9,220.00 | 9,220.00 | 494 |
| 2025-12-26 | 8,200.00 | 9,380.00 | 7,360.00 | 9,230.00 | 9,230.00 | 4,289 |
| 2025-12-24 | 8,780.00 | 8,780.00 | 8,000.00 | 8,560.00 | 8,560.00 | 3,456 |
| 2025-12-23 | 8,950.00 | 8,950.00 | 8,580.00 | 8,590.00 | 8,590.00 | 326 |
| 2025-12-22 | 9,000.00 | 9,000.00 | 8,500.00 | 8,890.00 | 8,890.00 | 2,550 |
| 2025-12-19 | 9,200.00 | 9,200.00 | 8,620.00 | 8,950.00 | 8,950.00 | 661 |
| 2025-12-18 | 9,010.00 | 9,160.00 | 8,700.00 | 9,160.00 | 9,160.00 | 1,679 |
| 2025-12-17 | 9,000.00 | 9,360.00 | 8,620.00 | 9,000.00 | 9,000.00 | 2,660 |
| 2025-12-16 | 9,170.00 | 9,370.00 | 9,170.00 | 9,370.00 | 9,370.00 | 140 |
| 2025-12-15 | 9,000.00 | 9,400.00 | 8,550.00 | 9,190.00 | 9,190.00 | 2,911 |
| 2025-12-12 | 9,200.00 | 9,590.00 | 9,200.00 | 9,400.00 | 9,400.00 | 114 |
| 2025-12-11 | 9,270.00 | 9,320.00 | 8,500.00 | 9,150.00 | 9,150.00 | 2,576 |
| 2025-12-10 | 9,300.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1,488 |
| 2025-12-09 | 9,550.00 | 9,550.00 | 9,250.00 | 9,550.00 | 9,550.00 | 942 |
| 2025-12-08 | 9,600.00 | 9,600.00 | 8,550.00 | 9,550.00 | 9,550.00 | 1,089 |
| 2025-12-05 | 9,970.00 | 9,970.00 | 9,400.00 | 9,420.00 | 9,420.00 | 941 |
| 2025-12-04 | 9,990.00 | 9,990.00 | 9,580.00 | 9,800.00 | 9,800.00 | 283 |
| 2025-12-03 | 9,400.00 | 9,940.00 | 9,400.00 | 9,940.00 | 9,940.00 | 1,493 |
| 2025-12-02 | 10,000.00 | 10,350.00 | 9,250.00 | 9,790.00 | 9,790.00 | 4,019 |
| 2025-12-01 | 9,800.00 | 10,200.00 | 9,690.00 | 10,000.00 | 10,000.00 | 807 |
| 2025-11-28 | 9,980.00 | 10,370.00 | 9,970.00 | 10,370.00 | 10,370.00 | 372 |
| 2025-11-27 | 9,990.00 | 9,990.00 | 9,050.00 | 9,910.00 | 9,910.00 | 2,658 |
| 2025-11-26 | 9,800.00 | 10,400.00 | 9,540.00 | 9,990.00 | 9,990.00 | 465 |
| 2025-11-25 | 9,800.00 | 10,000.00 | 9,430.00 | 9,780.00 | 9,780.00 | 968 |
| 2025-11-24 | 10,000.00 | 10,000.00 | 9,030.00 | 9,780.00 | 9,780.00 | 1,004 |
| 2025-11-21 | 10,500.00 | 10,500.00 | 9,310.00 | 9,890.00 | 9,890.00 | 3,258 |
| 2025-11-20 | 10,000.00 | 10,420.00 | 9,500.00 | 10,180.00 | 10,180.00 | 710 |
| 2025-11-19 | 9,780.00 | 9,950.00 | 8,400.00 | 9,950.00 | 9,950.00 | 6,045 |
| 2025-11-18 | 10,070.00 | 10,070.00 | 9,500.00 | 9,690.00 | 9,690.00 | 1,127 |
| 2025-11-17 | 10,460.00 | 10,460.00 | 9,900.00 | 10,120.00 | 10,120.00 | 4,887 |
| 2025-11-14 | 10,420.00 | 10,420.00 | 10,070.00 | 10,070.00 | 10,070.00 | 27 |
| 2025-11-13 | 10,410.00 | 10,410.00 | 9,400.00 | 10,040.00 | 10,040.00 | 504 |
| 2025-11-12 | 10,950.00 | 10,950.00 | 9,910.00 | 9,910.00 | 9,910.00 | 1,287 |
| 2025-11-11 | 11,000.00 | 11,000.00 | 10,270.00 | 10,410.00 | 10,410.00 | 1,636 |
| 2025-11-10 | 11,470.00 | 11,470.00 | 9,700.00 | 10,910.00 | 10,910.00 | 4,441 |
| 2025-11-07 | 11,500.00 | 11,690.00 | 10,630.00 | 10,980.00 | 10,980.00 | 2,702 |
| 2025-11-06 | 11,980.00 | 11,980.00 | 10,850.00 | 11,200.00 | 11,200.00 | 3,180 |
| 2025-11-05 | 11,470.00 | 11,470.00 | 10,850.00 | 11,370.00 | 11,370.00 | 2,032 |
| 2025-11-04 | 11,000.00 | 11,500.00 | 10,730.00 | 11,500.00 | 11,500.00 | 3,917 |
| 2025-11-03 | 11,000.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2,270 |
| 2025-10-31 | 9,990.00 | 10,830.00 | 9,990.00 | 10,820.00 | 10,820.00 | 2,891 |
| 2025-10-30 | 9,600.00 | 9,940.00 | 9,000.00 | 9,800.00 | 9,800.00 | 5,747 |
| 2025-10-29 | 9,980.00 | 9,980.00 | 8,800.00 | 9,550.00 | 9,550.00 | 7,116 |
| 2025-10-28 | 9,180.00 | 9,190.00 | 8,710.00 | 8,950.00 | 8,950.00 | 1,359 |
| 2025-10-27 | 9,200.00 | 9,400.00 | 9,000.00 | 9,160.00 | 9,160.00 | 303 |
| 2025-10-24 | 9,390.00 | 9,800.00 | 8,800.00 | 9,130.00 | 9,130.00 | 1,842 |
| 2025-10-23 | 9,400.00 | 9,800.00 | 9,000.00 | 9,160.00 | 9,160.00 | 776 |
| 2025-10-22 | 9,580.00 | 9,580.00 | 9,000.00 | 9,350.00 | 9,350.00 | 1,652 |
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.