337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9,150.00 | 9,150.00 | 8,710.00 | 9,150.00 | 9,150.00 | 2,262 |
| 2025-07-18 | 9,200.00 | 9,400.00 | 8,600.00 | 9,150.00 | 9,150.00 | 3,165 |
| 2025-07-17 | 8,900.00 | 9,180.00 | 8,600.00 | 9,090.00 | 9,090.00 | 1,554 |
| 2025-07-16 | 9,150.00 | 9,500.00 | 8,690.00 | 9,080.00 | 9,080.00 | 3,930 |
| 2025-07-15 | 8,800.00 | 9,040.00 | 8,720.00 | 9,020.00 | 9,020.00 | 1,814 |
| 2025-07-14 | 8,990.00 | 9,540.00 | 8,680.00 | 9,020.00 | 9,020.00 | 1,663 |
| 2025-07-11 | 8,310.00 | 8,970.00 | 8,200.00 | 8,940.00 | 8,940.00 | 9,239 |
| 2025-07-10 | 8,980.00 | 8,980.00 | 8,180.00 | 8,780.00 | 8,780.00 | 5,402 |
| 2025-07-09 | 8,800.00 | 8,800.00 | 8,410.00 | 8,630.00 | 8,630.00 | 846 |
| 2025-07-08 | 8,800.00 | 9,010.00 | 8,400.00 | 8,750.00 | 8,750.00 | 2,588 |
| 2025-07-07 | 8,300.00 | 8,680.00 | 8,300.00 | 8,650.00 | 8,650.00 | 1,165 |
| 2025-07-04 | 8,990.00 | 9,200.00 | 8,200.00 | 8,590.00 | 8,590.00 | 5,684 |
| 2025-07-03 | 8,990.00 | 8,990.00 | 8,510.00 | 8,880.00 | 8,880.00 | 2,443 |
| 2025-07-02 | 9,000.00 | 9,200.00 | 8,300.00 | 8,940.00 | 8,940.00 | 5,770 |
| 2025-07-01 | 8,800.00 | 9,110.00 | 8,500.00 | 8,970.00 | 8,970.00 | 4,326 |
| 2025-06-30 | 9,200.00 | 9,200.00 | 8,710.00 | 9,110.00 | 9,110.00 | 363 |
| 2025-06-27 | 8,990.00 | 9,200.00 | 8,970.00 | 9,140.00 | 9,140.00 | 544 |
| 2025-06-26 | 9,000.00 | 9,000.00 | 8,800.00 | 8,950.00 | 8,950.00 | 123 |
| 2025-06-25 | 8,990.00 | 9,150.00 | 8,710.00 | 8,910.00 | 8,910.00 | 452 |
| 2025-06-24 | 8,700.00 | 9,150.00 | 8,160.00 | 8,940.00 | 8,940.00 | 2,696 |
| 2025-06-23 | 8,790.00 | 8,790.00 | 8,100.00 | 8,700.00 | 8,700.00 | 6,354 |
| 2025-06-20 | 8,800.00 | 8,950.00 | 8,600.00 | 8,780.00 | 8,780.00 | 26 |
| 2025-06-19 | 8,800.00 | 9,070.00 | 8,450.00 | 8,770.00 | 8,770.00 | 759 |
| 2025-06-18 | 8,720.00 | 8,880.00 | 8,600.00 | 8,740.00 | 8,740.00 | 830 |
| 2025-06-17 | 9,200.00 | 9,400.00 | 8,300.00 | 8,750.00 | 8,750.00 | 12,245 |
| 2025-06-16 | 9,200.00 | 9,390.00 | 8,980.00 | 9,010.00 | 9,010.00 | 106 |
| 2025-06-13 | 9,000.00 | 9,390.00 | 9,000.00 | 9,060.00 | 9,060.00 | 44 |
| 2025-06-12 | 8,980.00 | 8,980.00 | 8,790.00 | 8,960.00 | 8,960.00 | 248 |
| 2025-06-11 | 9,020.00 | 9,400.00 | 8,500.00 | 8,950.00 | 8,950.00 | 8,385 |
| 2025-06-10 | 9,800.00 | 9,800.00 | 9,000.00 | 9,700.00 | 9,700.00 | 77 |
| 2025-06-09 | 9,400.00 | 9,690.00 | 9,000.00 | 9,690.00 | 9,690.00 | 213 |
| 2025-06-05 | 9,600.00 | 9,600.00 | 8,800.00 | 9,370.00 | 9,370.00 | 2,112 |
| 2025-06-04 | 9,400.00 | 9,500.00 | 8,630.00 | 9,500.00 | 9,500.00 | 2,164 |
| 2025-06-02 | 9,790.00 | 9,980.00 | 9,000.00 | 9,370.00 | 9,370.00 | 1,276 |
| 2025-05-30 | 9,600.00 | 9,800.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9 |
| 2025-05-29 | 9,600.00 | 9,600.00 | 9,150.00 | 9,540.00 | 9,540.00 | 1,141 |
| 2025-05-28 | 10,220.00 | 10,220.00 | 8,800.00 | 9,260.00 | 9,260.00 | 8,349 |
| 2025-05-27 | 10,000.00 | 10,200.00 | 9,800.00 | 9,950.00 | 9,950.00 | 14 |
| 2025-05-26 | 9,990.00 | 9,990.00 | 9,300.00 | 9,850.00 | 9,850.00 | 2,164 |
| 2025-05-23 | 10,170.00 | 10,170.00 | 9,700.00 | 9,870.00 | 9,870.00 | 2,556 |
| 2025-05-22 | 10,290.00 | 10,380.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1,716 |
| 2025-05-21 | 10,360.00 | 10,370.00 | 9,900.00 | 10,240.00 | 10,240.00 | 613 |
| 2025-05-20 | 10,400.00 | 10,400.00 | 9,800.00 | 10,300.00 | 10,300.00 | 469 |
| 2025-05-19 | 10,390.00 | 10,390.00 | 9,800.00 | 10,090.00 | 10,090.00 | 819 |
| 2025-05-16 | 10,000.00 | 10,440.00 | 9,900.00 | 10,300.00 | 10,300.00 | 512 |
| 2025-05-15 | 9,600.00 | 10,440.00 | 9,300.00 | 9,800.00 | 9,800.00 | 865 |
| 2025-05-14 | 8,550.00 | 9,550.00 | 8,540.00 | 9,550.00 | 9,550.00 | 1,890 |
| 2025-05-13 | 8,700.00 | 8,970.00 | 8,460.00 | 8,550.00 | 8,550.00 | 987 |
| 2025-05-12 | 8,490.00 | 8,730.00 | 8,200.00 | 8,700.00 | 8,700.00 | 4,961 |
| 2025-05-09 | 8,400.00 | 8,980.00 | 8,200.00 | 8,420.00 | 8,420.00 | 3,205 |
| 2025-05-08 | 8,930.00 | 8,930.00 | 8,300.00 | 8,790.00 | 8,790.00 | 1,675 |
| 2025-05-07 | 8,800.00 | 8,800.00 | 8,220.00 | 8,780.00 | 8,780.00 | 1,708 |
| 2025-05-02 | 8,410.00 | 8,980.00 | 8,410.00 | 8,950.00 | 8,950.00 | 242 |
| 2025-04-30 | 9,200.00 | 9,300.00 | 8,150.00 | 8,790.00 | 8,790.00 | 3,288 |
| 2025-04-29 | 8,800.00 | 9,300.00 | 8,800.00 | 9,180.00 | 9,180.00 | 139 |
| 2025-04-28 | 9,000.00 | 9,000.00 | 8,510.00 | 9,000.00 | 9,000.00 | 6,921 |
| 2025-04-25 | 9,190.00 | 9,190.00 | 8,500.00 | 8,960.00 | 8,960.00 | 1,098 |
| 2025-04-24 | 8,800.00 | 9,180.00 | 8,800.00 | 8,980.00 | 8,980.00 | 87 |
| 2025-04-23 | 8,980.00 | 8,980.00 | 8,410.00 | 8,730.00 | 8,730.00 | 3,243 |
| 2025-04-22 | 9,190.00 | 9,190.00 | 8,700.00 | 8,890.00 | 8,890.00 | 798 |
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.