337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 9,480.00 | 9,480.00 | 8,720.00 | 9,190.00 | 9,190.00 | 882 |
| 2025-04-18 | 9,400.00 | 9,570.00 | 9,400.00 | 9,570.00 | 9,570.00 | 61 |
| 2025-04-17 | 9,200.00 | 9,800.00 | 8,900.00 | 9,200.00 | 9,200.00 | 805 |
| 2025-04-16 | 9,590.00 | 9,800.00 | 8,820.00 | 9,600.00 | 9,600.00 | 800 |
| 2025-04-15 | 8,970.00 | 9,600.00 | 8,750.00 | 9,570.00 | 9,570.00 | 3,071 |
| 2025-04-14 | 9,000.00 | 9,580.00 | 8,500.00 | 8,970.00 | 8,970.00 | 3,982 |
| 2025-04-11 | 8,990.00 | 9,200.00 | 8,500.00 | 8,980.00 | 8,980.00 | 2,733 |
| 2025-04-10 | 9,000.00 | 9,400.00 | 8,520.00 | 8,980.00 | 8,980.00 | 299 |
| 2025-04-09 | 9,000.00 | 9,800.00 | 8,630.00 | 9,000.00 | 9,000.00 | 990 |
| 2025-04-08 | 8,970.00 | 8,970.00 | 8,500.00 | 8,870.00 | 8,870.00 | 3,933 |
| 2025-04-07 | 9,370.00 | 9,370.00 | 8,510.00 | 8,880.00 | 8,880.00 | 1,102 |
| 2025-04-04 | 9,380.00 | 9,400.00 | 8,610.00 | 9,200.00 | 9,200.00 | 466 |
| 2025-04-03 | 9,200.00 | 9,590.00 | 8,260.00 | 9,200.00 | 9,200.00 | 2,063 |
| 2025-04-02 | 9,200.00 | 9,200.00 | 9,010.00 | 9,180.00 | 9,180.00 | 151 |
| 2025-04-01 | 9,400.00 | 9,600.00 | 8,510.00 | 8,990.00 | 8,990.00 | 8,428 |
| 2025-03-31 | 9,600.00 | 9,600.00 | 9,120.00 | 9,200.00 | 9,200.00 | 1,225 |
| 2025-03-28 | 10,000.00 | 10,500.00 | 9,490.00 | 9,500.00 | 9,500.00 | 2,867 |
| 2025-03-27 | 9,990.00 | 9,990.00 | 9,360.00 | 9,950.00 | 9,950.00 | 1,293 |
| 2025-03-26 | 10,000.00 | 10,500.00 | 9,650.00 | 9,880.00 | 9,880.00 | 1,832 |
| 2025-03-25 | 10,390.00 | 10,390.00 | 9,500.00 | 9,970.00 | 9,970.00 | 1,009 |
| 2025-03-24 | 10,490.00 | 10,490.00 | 9,500.00 | 9,850.00 | 9,850.00 | 1,201 |
| 2025-03-21 | 10,960.00 | 10,960.00 | 9,800.00 | 10,250.00 | 10,250.00 | 1,798 |
| 2025-03-20 | 10,500.00 | 10,500.00 | 10,290.00 | 10,450.00 | 10,450.00 | 87 |
| 2025-03-19 | 10,950.00 | 10,950.00 | 9,900.00 | 10,260.00 | 10,260.00 | 257 |
| 2025-03-18 | 10,500.00 | 10,900.00 | 10,050.00 | 10,600.00 | 10,600.00 | 96 |
| 2025-03-17 | 10,500.00 | 10,500.00 | 9,810.00 | 10,490.00 | 10,490.00 | 1,207 |
| 2025-03-14 | 10,500.00 | 10,500.00 | 9,710.00 | 10,390.00 | 10,390.00 | 435 |
| 2025-03-13 | 10,450.00 | 10,450.00 | 9,930.00 | 10,250.00 | 10,250.00 | 796 |
| 2025-03-12 | 10,980.00 | 10,980.00 | 9,500.00 | 10,230.00 | 10,230.00 | 9,469 |
| 2025-03-11 | 10,900.00 | 10,900.00 | 9,830.00 | 10,100.00 | 10,100.00 | 404 |
| 2025-03-10 | 10,500.00 | 10,900.00 | 9,860.00 | 10,500.00 | 10,500.00 | 395 |
| 2025-03-07 | 10,500.00 | 10,500.00 | 9,800.00 | 10,350.00 | 10,350.00 | 342 |
| 2025-03-06 | 10,470.00 | 10,470.00 | 9,850.00 | 10,410.00 | 10,410.00 | 661 |
| 2025-03-05 | 10,800.00 | 10,800.00 | 9,710.00 | 10,250.00 | 10,250.00 | 750 |
| 2025-03-04 | 10,000.00 | 10,500.00 | 9,200.00 | 10,290.00 | 10,290.00 | 351 |
| 2025-02-28 | 10,490.00 | 10,500.00 | 9,500.00 | 9,980.00 | 9,980.00 | 1,020 |
| 2025-02-27 | 9,900.00 | 10,300.00 | 9,600.00 | 10,030.00 | 10,030.00 | 905 |
| 2025-02-26 | 11,000.00 | 11,000.00 | 9,400.00 | 9,800.00 | 9,800.00 | 2,804 |
| 2025-02-25 | 10,960.00 | 10,960.00 | 10,020.00 | 10,600.00 | 10,600.00 | 256 |
| 2025-02-24 | 11,000.00 | 11,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | 201 |
| 2025-02-21 | 11,410.00 | 11,410.00 | 10,880.00 | 10,880.00 | 10,880.00 | 2 |
| 2025-02-20 | 11,300.00 | 11,300.00 | 10,510.00 | 10,690.00 | 10,690.00 | 130 |
| 2025-02-19 | 11,500.00 | 11,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | 416 |
| 2025-02-18 | 11,480.00 | 11,480.00 | 10,530.00 | 11,100.00 | 11,100.00 | 852 |
| 2025-02-17 | 11,480.00 | 11,480.00 | 10,430.00 | 11,400.00 | 11,400.00 | 1,517 |
| 2025-02-14 | 11,450.00 | 11,450.00 | 10,600.00 | 11,140.00 | 11,140.00 | 101 |
| 2025-02-13 | 11,500.00 | 11,500.00 | 10,500.00 | 11,090.00 | 11,090.00 | 1,022 |
| 2025-02-12 | 11,300.00 | 11,300.00 | 10,550.00 | 11,240.00 | 11,240.00 | 953 |
| 2025-02-11 | 11,300.00 | 11,440.00 | 10,450.00 | 11,270.00 | 11,270.00 | 643 |
| 2025-02-10 | 11,450.00 | 11,450.00 | 10,510.00 | 11,450.00 | 11,450.00 | 84 |
| 2025-02-07 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3 |
| 2025-02-06 | 11,500.00 | 11,900.00 | 10,030.00 | 11,150.00 | 11,150.00 | 2,016 |
| 2025-02-05 | 11,200.00 | 11,480.00 | 10,960.00 | 11,000.00 | 11,000.00 | 596 |
| 2025-02-04 | 11,480.00 | 11,480.00 | 10,970.00 | 11,250.00 | 11,250.00 | 128 |
| 2025-02-03 | 11,500.00 | 11,950.00 | 10,900.00 | 11,290.00 | 11,290.00 | 78 |
| 2025-01-31 | 11,450.00 | 11,480.00 | 10,840.00 | 11,390.00 | 11,390.00 | 459 |
| 2025-01-24 | 11,500.00 | 11,880.00 | 10,700.00 | 11,170.00 | 11,170.00 | 981 |
| 2025-01-23 | 12,450.00 | 12,450.00 | 11,000.00 | 11,090.00 | 11,090.00 | 1,343 |
| 2025-01-22 | 12,400.00 | 12,400.00 | 11,000.00 | 11,620.00 | 11,620.00 | 734 |
| 2025-01-21 | 12,400.00 | 12,400.00 | 11,100.00 | 11,780.00 | 11,780.00 | 692 |
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.