337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 12,430.00 | 12,430.00 | 11,560.00 | 11,990.00 | 11,990.00 | 76 |
| 2025-01-17 | 11,510.00 | 12,430.00 | 11,510.00 | 11,560.00 | 11,560.00 | 949 |
| 2025-01-16 | 12,500.00 | 12,950.00 | 11,600.00 | 11,900.00 | 11,900.00 | 4,365 |
| 2025-01-15 | 13,640.00 | 13,640.00 | 11,730.00 | 12,370.00 | 12,370.00 | 1,300 |
| 2025-01-14 | 12,900.00 | 12,900.00 | 11,210.00 | 11,990.00 | 11,990.00 | 294 |
| 2025-01-13 | 12,500.00 | 12,880.00 | 11,290.00 | 12,200.00 | 12,200.00 | 249 |
| 2025-01-10 | 12,500.00 | 12,850.00 | 11,730.00 | 11,830.00 | 11,830.00 | 452 |
| 2025-01-09 | 12,000.00 | 12,990.00 | 11,410.00 | 12,470.00 | 12,470.00 | 654 |
| 2025-01-08 | 11,880.00 | 12,380.00 | 11,200.00 | 11,990.00 | 11,990.00 | 692 |
| 2025-01-07 | 11,880.00 | 11,880.00 | 11,020.00 | 11,370.00 | 11,370.00 | 3,222 |
| 2025-01-06 | 12,300.00 | 12,320.00 | 11,010.00 | 11,920.00 | 11,920.00 | 462 |
| 2025-01-03 | 12,000.00 | 12,500.00 | 11,040.00 | 11,850.00 | 11,850.00 | 350 |
| 2025-01-02 | 11,900.00 | 12,500.00 | 11,500.00 | 11,990.00 | 11,990.00 | 148 |
| 2024-12-30 | 12,490.00 | 12,490.00 | 11,000.00 | 11,990.00 | 11,990.00 | 261 |
| 2024-12-27 | 11,900.00 | 12,000.00 | 10,530.00 | 12,000.00 | 12,000.00 | 2,682 |
| 2024-12-26 | 12,480.00 | 12,480.00 | 11,120.00 | 11,690.00 | 11,690.00 | 522 |
| 2024-12-24 | 12,480.00 | 12,480.00 | 11,500.00 | 12,000.00 | 12,000.00 | 178 |
| 2024-12-23 | 12,490.00 | 12,500.00 | 10,650.00 | 12,400.00 | 12,400.00 | 250 |
| 2024-12-20 | 12,260.00 | 12,480.00 | 11,500.00 | 12,300.00 | 12,300.00 | 826 |
| 2024-12-19 | 12,500.00 | 12,800.00 | 11,400.00 | 12,300.00 | 12,300.00 | 1,602 |
| 2024-12-18 | 12,190.00 | 12,630.00 | 11,500.00 | 12,440.00 | 12,440.00 | 424 |
| 2024-12-17 | 12,450.00 | 12,450.00 | 11,900.00 | 12,190.00 | 12,190.00 | 112 |
| 2024-12-16 | 11,950.00 | 12,000.00 | 11,800.00 | 11,990.00 | 11,990.00 | 838 |
| 2024-12-13 | 10,950.00 | 11,660.00 | 10,940.00 | 11,660.00 | 11,660.00 | 934 |
| 2024-12-12 | 10,390.00 | 10,990.00 | 9,000.00 | 10,890.00 | 10,890.00 | 7,060 |
| 2024-12-11 | 10,300.00 | 10,300.00 | 9,700.00 | 10,040.00 | 10,040.00 | 934 |
| 2024-12-10 | 10,000.00 | 10,990.00 | 9,700.00 | 10,370.00 | 10,370.00 | 625 |
| 2024-12-09 | 11,580.00 | 11,580.00 | 10,170.00 | 10,500.00 | 10,500.00 | 2,197 |
| 2024-12-06 | 12,000.00 | 12,000.00 | 11,500.00 | 11,960.00 | 11,960.00 | 13 |
| 2024-12-05 | 12,500.00 | 12,500.00 | 11,150.00 | 12,000.00 | 12,000.00 | 1,013 |
| 2024-12-04 | 10,510.00 | 12,000.00 | 10,510.00 | 12,000.00 | 12,000.00 | 588 |
| 2024-12-03 | 11,110.00 | 12,300.00 | 11,110.00 | 11,490.00 | 11,490.00 | 670 |
| 2024-12-02 | 11,990.00 | 12,000.00 | 11,180.00 | 11,490.00 | 11,490.00 | 1,471 |
| 2024-11-29 | 10,990.00 | 11,990.00 | 10,980.00 | 11,770.00 | 11,770.00 | 4,360 |
| 2024-11-28 | 9,780.00 | 10,490.00 | 9,600.00 | 10,470.00 | 10,470.00 | 435 |
| 2024-11-27 | 9,950.00 | 9,970.00 | 9,400.00 | 9,760.00 | 9,760.00 | 1,312 |
| 2024-11-26 | 8,000.00 | 9,240.00 | 7,620.00 | 9,170.00 | 9,170.00 | 3,859 |
| 2024-11-25 | 9,100.00 | 9,100.00 | 7,820.00 | 8,040.00 | 8,040.00 | 1,537 |
| 2024-11-22 | 7,990.00 | 8,010.00 | 7,740.00 | 8,000.00 | 8,000.00 | 1,586 |
| 2024-11-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,970.00 | 7,970.00 | 772 |
| 2024-11-20 | 8,160.00 | 8,240.00 | 7,800.00 | 7,940.00 | 7,940.00 | 7,278 |
| 2024-11-19 | 8,000.00 | 8,200.00 | 7,990.00 | 8,060.00 | 8,060.00 | 335 |
| 2024-11-18 | 8,400.00 | 9,000.00 | 7,650.00 | 8,190.00 | 8,190.00 | 4,269 |
| 2024-11-15 | 8,280.00 | 8,750.00 | 7,650.00 | 8,750.00 | 8,750.00 | 8,697 |
| 2024-11-14 | 8,980.00 | 8,980.00 | 8,000.00 | 8,300.00 | 8,300.00 | 18,610 |
| 2024-11-13 | 8,800.00 | 9,000.00 | 8,020.00 | 8,990.00 | 8,990.00 | 9,631 |
| 2024-11-12 | 9,180.00 | 9,180.00 | 8,510.00 | 8,990.00 | 8,990.00 | 2,710 |
| 2024-11-11 | 9,390.00 | 9,390.00 | 8,800.00 | 9,050.00 | 9,050.00 | 562 |
| 2024-11-08 | 9,400.00 | 9,750.00 | 8,800.00 | 9,290.00 | 9,290.00 | 441 |
| 2024-11-07 | 9,080.00 | 9,100.00 | 8,100.00 | 9,030.00 | 9,030.00 | 2,793 |
| 2024-11-06 | 9,140.00 | 9,150.00 | 9,000.00 | 9,050.00 | 9,050.00 | 523 |
| 2024-11-05 | 9,200.00 | 9,200.00 | 8,910.00 | 9,050.00 | 9,050.00 | 767 |
| 2024-11-04 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 452 |
| 2024-11-01 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 764 |
| 2024-10-31 | 9,190.00 | 9,400.00 | 8,920.00 | 9,080.00 | 9,080.00 | 2,056 |
| 2024-10-30 | 9,190.00 | 9,500.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1,860 |
| 2024-10-29 | 9,000.00 | 9,090.00 | 8,750.00 | 9,040.00 | 9,040.00 | 1,775 |
| 2024-10-28 | 9,200.00 | 9,600.00 | 8,700.00 | 8,970.00 | 8,970.00 | 1,433 |
| 2024-10-25 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 573 |
| 2024-10-24 | 9,400.00 | 9,780.00 | 9,200.00 | 9,390.00 | 9,390.00 | 187 |
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.