337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9,580.00 | 9,580.00 | 9,250.00 | 9,400.00 | 9,400.00 | 1,684 |
| 2025-10-20 | 10,000.00 | 10,000.00 | 9,460.00 | 9,580.00 | 9,580.00 | 260 |
| 2025-10-17 | 10,000.00 | 10,480.00 | 9,220.00 | 9,800.00 | 9,800.00 | 5,285 |
| 2025-10-16 | 10,000.00 | 10,390.00 | 9,710.00 | 10,390.00 | 10,390.00 | 1,036 |
| 2025-10-15 | 10,000.00 | 10,450.00 | 9,620.00 | 10,170.00 | 10,170.00 | 444 |
| 2025-10-14 | 9,980.00 | 9,980.00 | 9,630.00 | 9,790.00 | 9,790.00 | 543 |
| 2025-10-13 | 10,460.00 | 10,460.00 | 9,600.00 | 9,890.00 | 9,890.00 | 531 |
| 2025-10-10 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0 |
| 2025-10-02 | 10,280.00 | 10,430.00 | 9,800.00 | 10,160.00 | 10,160.00 | 1,551 |
| 2025-10-01 | 10,860.00 | 10,860.00 | 9,350.00 | 10,230.00 | 10,230.00 | 2,404 |
| 2025-09-30 | 10,890.00 | 10,890.00 | 9,600.00 | 10,390.00 | 10,390.00 | 912 |
| 2025-09-29 | 10,500.00 | 10,500.00 | 9,820.00 | 10,340.00 | 10,340.00 | 221 |
| 2025-09-26 | 10,000.00 | 10,470.00 | 9,850.00 | 10,340.00 | 10,340.00 | 339 |
| 2025-09-25 | 10,500.00 | 10,790.00 | 9,500.00 | 10,270.00 | 10,270.00 | 374 |
| 2025-09-24 | 9,700.00 | 10,500.00 | 9,200.00 | 10,240.00 | 10,240.00 | 977 |
| 2025-09-23 | 10,490.00 | 10,490.00 | 9,800.00 | 10,310.00 | 10,310.00 | 93 |
| 2025-09-22 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1 |
| 2025-09-19 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0 |
| 2025-09-18 | 9,800.00 | 10,450.00 | 9,420.00 | 10,220.00 | 10,220.00 | 238 |
| 2025-09-17 | 11,390.00 | 11,390.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,530 |
| 2025-09-16 | 10,600.00 | 11,170.00 | 10,500.00 | 10,910.00 | 10,910.00 | 601 |
| 2025-09-15 | 11,380.00 | 11,380.00 | 10,500.00 | 11,120.00 | 11,120.00 | 932 |
| 2025-09-12 | 11,470.00 | 11,470.00 | 10,900.00 | 11,300.00 | 11,300.00 | 154 |
| 2025-09-11 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 175 |
| 2025-09-10 | 11,450.00 | 11,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | 155 |
| 2025-09-09 | 11,150.00 | 11,500.00 | 11,000.00 | 11,160.00 | 11,160.00 | 391 |
| 2025-09-08 | 12,250.00 | 12,250.00 | 11,010.00 | 11,150.00 | 11,150.00 | 729 |
| 2025-09-05 | 12,380.00 | 12,380.00 | 11,200.00 | 11,470.00 | 11,470.00 | 1,508 |
| 2025-09-04 | 12,000.00 | 12,000.00 | 11,130.00 | 11,530.00 | 11,530.00 | 406 |
| 2025-09-03 | 12,420.00 | 12,420.00 | 11,020.00 | 11,600.00 | 11,600.00 | 2,159 |
| 2025-09-02 | 11,960.00 | 12,450.00 | 11,700.00 | 12,160.00 | 12,160.00 | 162 |
| 2025-09-01 | 12,250.00 | 12,290.00 | 11,600.00 | 11,670.00 | 11,670.00 | 949 |
| 2025-08-29 | 11,640.00 | 12,250.00 | 11,630.00 | 12,250.00 | 12,250.00 | 642 |
| 2025-08-28 | 12,300.00 | 12,300.00 | 11,600.00 | 12,180.00 | 12,180.00 | 696 |
| 2025-08-27 | 12,280.00 | 12,280.00 | 12,100.00 | 12,130.00 | 12,130.00 | 384 |
| 2025-08-26 | 12,450.00 | 12,450.00 | 11,740.00 | 12,080.00 | 12,080.00 | 1,660 |
| 2025-08-25 | 12,010.00 | 12,460.00 | 12,010.00 | 12,360.00 | 12,360.00 | 778 |
| 2025-08-22 | 12,690.00 | 12,690.00 | 12,000.00 | 12,480.00 | 12,480.00 | 806 |
| 2025-08-21 | 12,500.00 | 12,820.00 | 12,220.00 | 12,440.00 | 12,440.00 | 1,999 |
| 2025-08-20 | 12,100.00 | 12,940.00 | 11,900.00 | 12,880.00 | 12,880.00 | 6,921 |
| 2025-08-19 | 12,500.00 | 12,870.00 | 12,160.00 | 12,720.00 | 12,720.00 | 1,371 |
| 2025-08-18 | 12,660.00 | 12,660.00 | 11,520.00 | 12,500.00 | 12,500.00 | 1,694 |
| 2025-08-14 | 12,350.00 | 12,900.00 | 11,900.00 | 12,660.00 | 12,660.00 | 2,875 |
| 2025-08-13 | 12,500.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1,907 |
| 2025-08-12 | 12,000.00 | 12,500.00 | 11,500.00 | 12,470.00 | 12,470.00 | 5,474 |
| 2025-08-11 | 12,490.00 | 12,940.00 | 12,280.00 | 12,500.00 | 12,500.00 | 5,232 |
| 2025-08-08 | 11,930.00 | 12,490.00 | 10,400.00 | 12,470.00 | 12,470.00 | 4,439 |
| 2025-08-07 | 9,800.00 | 11,270.00 | 9,420.00 | 11,270.00 | 11,270.00 | 3,299 |
| 2025-08-06 | 9,990.00 | 9,990.00 | 9,500.00 | 9,800.00 | 9,800.00 | 378 |
| 2025-08-05 | 9,500.00 | 10,390.00 | 9,500.00 | 9,850.00 | 9,850.00 | 299 |
| 2025-08-04 | 9,800.00 | 9,990.00 | 9,550.00 | 9,850.00 | 9,850.00 | 258 |
| 2025-08-01 | 9,960.00 | 9,960.00 | 9,600.00 | 9,790.00 | 9,790.00 | 668 |
| 2025-07-31 | 9,790.00 | 9,980.00 | 9,790.00 | 9,900.00 | 9,900.00 | 141 |
| 2025-07-30 | 9,800.00 | 9,800.00 | 9,250.00 | 9,690.00 | 9,690.00 | 1,234 |
| 2025-07-29 | 9,790.00 | 9,790.00 | 9,520.00 | 9,660.00 | 9,660.00 | 1,193 |
| 2025-07-28 | 9,800.00 | 9,990.00 | 9,600.00 | 9,750.00 | 9,750.00 | 712 |
| 2025-07-25 | 9,200.00 | 9,690.00 | 9,120.00 | 9,690.00 | 9,690.00 | 3,006 |
| 2025-07-24 | 9,400.00 | 9,500.00 | 9,030.00 | 9,480.00 | 9,480.00 | 851 |
| 2025-07-23 | 9,350.00 | 9,360.00 | 9,020.00 | 9,320.00 | 9,320.00 | 2,257 |
| 2025-07-22 | 8,900.00 | 9,300.00 | 8,900.00 | 9,250.00 | 9,250.00 | 1,249 |
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.