337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,200.00 | 9,800.00 | 9,200.00 | 9,350.00 | 9,350.00 | 666 |
| 2024-10-22 | 9,000.00 | 9,180.00 | 8,800.00 | 9,000.00 | 9,000.00 | 5,806 |
| 2024-10-21 | 7,660.00 | 10,000.00 | 7,660.00 | 9,000.00 | 9,000.00 | 61,388 |
| 2024-10-18 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,258 |
| 2024-10-17 | 12,000.00 | 12,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,079 |
| 2024-10-16 | 12,990.00 | 12,990.00 | 12,250.00 | 12,460.00 | 12,460.00 | 775 |
| 2024-10-15 | 12,970.00 | 12,970.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,181 |
| 2024-10-14 | 12,980.00 | 12,980.00 | 12,000.00 | 12,750.00 | 12,750.00 | 5,866 |
| 2024-10-11 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1 |
| 2024-10-10 | 12,970.00 | 12,970.00 | 12,050.00 | 12,150.00 | 12,150.00 | 1,837 |
| 2024-10-08 | 12,340.00 | 13,000.00 | 12,050.00 | 12,300.00 | 12,300.00 | 443 |
| 2024-10-07 | 12,680.00 | 12,680.00 | 12,070.00 | 12,340.00 | 12,340.00 | 1,043 |
| 2024-10-04 | 12,960.00 | 12,960.00 | 12,100.00 | 12,380.00 | 12,380.00 | 188 |
| 2024-10-02 | 12,580.00 | 12,580.00 | 12,000.00 | 12,130.00 | 12,130.00 | 1,214 |
| 2024-09-30 | 12,540.00 | 13,000.00 | 12,030.00 | 12,320.00 | 12,320.00 | 1,268 |
| 2024-09-27 | 12,500.00 | 13,500.00 | 12,300.00 | 12,760.00 | 12,760.00 | 461 |
| 2024-09-26 | 12,240.00 | 12,480.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2,795 |
| 2024-09-25 | 12,150.00 | 12,470.00 | 12,050.00 | 12,280.00 | 12,280.00 | 623 |
| 2024-09-24 | 12,500.00 | 12,500.00 | 12,000.00 | 12,150.00 | 12,150.00 | 2,118 |
| 2024-09-23 | 12,400.00 | 12,500.00 | 12,010.00 | 12,150.00 | 12,150.00 | 1,820 |
| 2024-09-20 | 12,880.00 | 12,880.00 | 12,000.00 | 12,490.00 | 12,490.00 | 1,427 |
| 2024-09-19 | 13,000.00 | 13,000.00 | 12,260.00 | 12,470.00 | 12,470.00 | 181 |
| 2024-09-13 | 12,980.00 | 13,300.00 | 12,110.00 | 12,850.00 | 12,850.00 | 287 |
| 2024-09-12 | 13,350.00 | 13,350.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2,076 |
| 2024-09-11 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2 |
| 2024-09-10 | 12,780.00 | 12,780.00 | 12,200.00 | 12,640.00 | 12,640.00 | 241 |
| 2024-09-09 | 12,490.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 316 |
| 2024-09-06 | 12,600.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2,731 |
| 2024-09-05 | 12,510.00 | 12,870.00 | 12,180.00 | 12,680.00 | 12,680.00 | 2,667 |
| 2024-09-04 | 12,950.00 | 12,950.00 | 12,130.00 | 12,580.00 | 12,580.00 | 3,409 |
| 2024-09-03 | 12,960.00 | 12,960.00 | 12,400.00 | 12,720.00 | 12,720.00 | 472 |
| 2024-09-02 | 12,410.00 | 12,940.00 | 12,200.00 | 12,690.00 | 12,690.00 | 988 |
| 2024-08-30 | 12,720.00 | 12,720.00 | 12,480.00 | 12,720.00 | 12,720.00 | 305 |
| 2024-08-29 | 12,990.00 | 12,990.00 | 12,500.00 | 12,730.00 | 12,730.00 | 515 |
| 2024-08-28 | 12,520.00 | 13,200.00 | 12,200.00 | 12,710.00 | 12,710.00 | 1,817 |
| 2024-08-27 | 12,890.00 | 13,330.00 | 12,800.00 | 13,090.00 | 13,090.00 | 79 |
| 2024-08-26 | 13,350.00 | 13,350.00 | 12,610.00 | 12,910.00 | 12,910.00 | 791 |
| 2024-08-23 | 13,350.00 | 13,350.00 | 12,500.00 | 12,980.00 | 12,980.00 | 1,073 |
| 2024-08-22 | 13,300.00 | 13,300.00 | 12,400.00 | 13,190.00 | 13,190.00 | 4,132 |
| 2024-08-21 | 12,810.00 | 13,370.00 | 12,800.00 | 13,150.00 | 13,150.00 | 943 |
| 2024-08-20 | 12,830.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1,159 |
| 2024-08-19 | 12,820.00 | 13,290.00 | 12,820.00 | 13,150.00 | 13,150.00 | 1,865 |
| 2024-08-16 | 13,270.00 | 13,290.00 | 12,800.00 | 13,180.00 | 13,180.00 | 604 |
| 2024-08-14 | 13,190.00 | 13,190.00 | 12,630.00 | 13,190.00 | 13,190.00 | 1,387 |
| 2024-08-13 | 13,300.00 | 13,300.00 | 12,600.00 | 13,190.00 | 13,190.00 | 254 |
| 2024-08-12 | 13,270.00 | 13,270.00 | 13,050.00 | 13,180.00 | 13,180.00 | 121 |
| 2024-08-09 | 12,610.00 | 13,290.00 | 12,610.00 | 13,200.00 | 13,200.00 | 2,957 |
| 2024-08-08 | 12,800.00 | 12,990.00 | 12,550.00 | 12,950.00 | 12,950.00 | 990 |
| 2024-08-07 | 12,830.00 | 12,980.00 | 12,570.00 | 12,920.00 | 12,920.00 | 3,766 |
| 2024-08-06 | 12,990.00 | 13,090.00 | 12,500.00 | 12,920.00 | 12,920.00 | 2,065 |
| 2024-08-05 | 12,450.00 | 12,990.00 | 11,910.00 | 12,990.00 | 12,990.00 | 8,818 |
| 2024-08-02 | 12,630.00 | 12,940.00 | 12,500.00 | 12,690.00 | 12,690.00 | 11,864 |
| 2024-08-01 | 12,980.00 | 13,200.00 | 12,480.00 | 12,690.00 | 12,690.00 | 1,625 |
| 2024-07-31 | 12,600.00 | 12,990.00 | 12,350.00 | 12,990.00 | 12,990.00 | 8,968 |
| 2024-07-30 | 12,980.00 | 13,000.00 | 12,400.00 | 12,770.00 | 12,770.00 | 3,482 |
| 2024-07-29 | 12,880.00 | 13,070.00 | 12,410.00 | 12,860.00 | 12,860.00 | 2,870 |
| 2024-07-26 | 12,950.00 | 13,090.00 | 12,410.00 | 12,990.00 | 12,990.00 | 433 |
| 2024-07-25 | 13,340.00 | 13,340.00 | 12,510.00 | 13,020.00 | 13,020.00 | 313 |
| 2024-07-24 | 12,980.00 | 13,380.00 | 12,600.00 | 12,990.00 | 12,990.00 | 157 |
| 2024-07-23 | 13,030.00 | 13,030.00 | 12,400.00 | 12,880.00 | 12,880.00 | 1,844 |
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.