341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,400.00 | 3,650.00 | 3,400.00 | 3,400.00 | 3,400.00 | 27,389 |
| 2024-04-18 | 4,100.00 | 4,300.00 | 3,715.00 | 4,000.00 | 4,000.00 | 9,698 |
| 2024-04-17 | 4,400.00 | 4,700.00 | 3,655.00 | 4,195.00 | 4,195.00 | 15,849 |
| 2024-04-16 | 4,370.00 | 4,500.00 | 3,775.00 | 4,300.00 | 4,300.00 | 7,601 |
| 2024-04-15 | 4,930.00 | 5,080.00 | 4,370.00 | 4,370.00 | 4,370.00 | 23,833 |
| 2024-04-12 | 5,290.00 | 5,290.00 | 4,610.00 | 5,140.00 | 5,140.00 | 4,624 |
| 2024-04-11 | 5,450.00 | 5,450.00 | 5,140.00 | 5,350.00 | 5,350.00 | 4,031 |
| 2024-04-09 | 5,440.00 | 5,440.00 | 5,260.00 | 5,440.00 | 5,440.00 | 1,599 |
| 2024-04-08 | 5,440.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,440.00 | 2,984 |
| 2024-04-05 | 5,400.00 | 5,440.00 | 5,230.00 | 5,390.00 | 5,390.00 | 2,099 |
| 2024-04-04 | 5,200.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | 11,148 |
| 2024-04-03 | 5,420.00 | 5,420.00 | 4,905.00 | 5,200.00 | 5,200.00 | 14,146 |
| 2024-04-02 | 5,990.00 | 6,000.00 | 5,400.00 | 5,420.00 | 5,420.00 | 10,691 |
| 2024-04-01 | 6,180.00 | 6,190.00 | 5,820.00 | 5,990.00 | 5,990.00 | 2,917 |
| 2024-03-29 | 6,180.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | 2,008 |
| 2024-03-28 | 6,400.00 | 6,800.00 | 6,000.00 | 6,240.00 | 6,240.00 | 2,985 |
| 2024-03-27 | 6,390.00 | 6,390.00 | 6,120.00 | 6,330.00 | 6,330.00 | 2,156 |
| 2024-03-26 | 6,000.00 | 6,440.00 | 5,940.00 | 6,340.00 | 6,340.00 | 15,350 |
| 2024-03-25 | 6,380.00 | 6,380.00 | 5,990.00 | 6,150.00 | 6,150.00 | 7,366 |
| 2024-03-22 | 6,400.00 | 6,550.00 | 6,040.00 | 6,190.00 | 6,190.00 | 6,204 |
| 2024-03-21 | 6,150.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 10,129 |
| 2024-03-20 | 6,390.00 | 6,390.00 | 6,110.00 | 6,350.00 | 6,350.00 | 3,167 |
| 2024-03-19 | 6,330.00 | 6,590.00 | 6,050.00 | 6,280.00 | 6,280.00 | 10,997 |
| 2024-03-18 | 6,780.00 | 6,780.00 | 6,260.00 | 6,600.00 | 6,600.00 | 710 |
| 2024-03-15 | 6,600.00 | 6,700.00 | 6,260.00 | 6,700.00 | 6,700.00 | 1,759 |
| 2024-03-14 | 6,400.00 | 6,800.00 | 6,160.00 | 6,560.00 | 6,560.00 | 3,013 |
| 2024-03-13 | 6,400.00 | 6,500.00 | 6,050.00 | 6,350.00 | 6,350.00 | 3,946 |
| 2024-03-12 | 6,500.00 | 6,720.00 | 6,250.00 | 6,380.00 | 6,380.00 | 6,397 |
| 2024-03-11 | 6,780.00 | 6,780.00 | 6,500.00 | 6,740.00 | 6,740.00 | 507 |
| 2024-03-08 | 6,800.00 | 6,800.00 | 6,500.00 | 6,780.00 | 6,780.00 | 2,235 |
| 2024-03-07 | 6,930.00 | 6,930.00 | 6,400.00 | 6,550.00 | 6,550.00 | 3,702 |
| 2024-03-06 | 6,800.00 | 6,990.00 | 6,520.00 | 6,800.00 | 6,800.00 | 3,797 |
| 2024-03-05 | 6,770.00 | 6,890.00 | 6,500.00 | 6,640.00 | 6,640.00 | 8,655 |
| 2024-03-04 | 6,800.00 | 7,150.00 | 6,600.00 | 6,770.00 | 6,770.00 | 12,919 |
| 2024-02-29 | 7,300.00 | 7,580.00 | 6,750.00 | 7,140.00 | 7,140.00 | 20,390 |
| 2024-02-28 | 7,590.00 | 7,800.00 | 7,400.00 | 7,480.00 | 7,480.00 | 5,055 |
| 2024-02-27 | 7,900.00 | 7,900.00 | 7,500.00 | 7,590.00 | 7,590.00 | 3,640 |
| 2024-02-26 | 8,000.00 | 8,410.00 | 7,500.00 | 7,800.00 | 7,800.00 | 10,449 |
| 2024-02-23 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 15,446 |
| 2024-02-22 | 7,600.00 | 7,990.00 | 7,430.00 | 7,480.00 | 7,480.00 | 3,408 |
| 2024-02-21 | 7,400.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | 652 |
| 2024-02-20 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,990 |
| 2024-02-19 | 6,740.00 | 7,300.00 | 6,740.00 | 7,160.00 | 7,160.00 | 10,264 |
| 2024-02-16 | 6,200.00 | 7,000.00 | 5,820.00 | 6,480.00 | 6,480.00 | 10,488 |
| 2024-02-15 | 6,090.00 | 6,200.00 | 6,000.00 | 6,090.00 | 6,090.00 | 333 |
| 2024-02-14 | 5,840.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 3,586 |
| 2024-02-13 | 6,120.00 | 6,200.00 | 5,990.00 | 6,070.00 | 6,070.00 | 2,843 |
| 2024-02-08 | 6,010.00 | 6,120.00 | 5,650.00 | 6,120.00 | 6,120.00 | 8,891 |
| 2024-02-07 | 5,990.00 | 6,080.00 | 5,940.00 | 6,070.00 | 6,070.00 | 5,138 |
| 2024-02-06 | 6,160.00 | 6,160.00 | 5,890.00 | 5,980.00 | 5,980.00 | 2,325 |
| 2024-02-05 | 6,400.00 | 6,410.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,689 |
| 2024-02-02 | 6,600.00 | 6,770.00 | 6,000.00 | 6,300.00 | 6,300.00 | 12,197 |
| 2024-02-01 | 6,600.00 | 6,900.00 | 6,320.00 | 6,390.00 | 6,390.00 | 945 |
| 2024-01-31 | 6,490.00 | 6,550.00 | 6,230.00 | 6,400.00 | 6,400.00 | 1,620 |
| 2024-01-30 | 6,500.00 | 6,550.00 | 6,410.00 | 6,490.00 | 6,490.00 | 1,276 |
| 2024-01-29 | 6,400.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | 7,003 |
| 2024-01-26 | 6,770.00 | 6,770.00 | 6,680.00 | 6,690.00 | 6,690.00 | 121 |
| 2024-01-25 | 6,610.00 | 6,610.00 | 6,420.00 | 6,560.00 | 6,560.00 | 174 |
| 2024-01-24 | 6,780.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | 760 |
| 2024-01-23 | 6,600.00 | 6,790.00 | 6,410.00 | 6,660.00 | 6,660.00 | 2,088 |
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.