346010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 30 |
| 2024-10-22 | 1,840.00 | 2,000.00 | 1,840.00 | 2,000.00 | 2,000.00 | 17 |
| 2024-10-21 | 1,800.00 | 1,840.00 | 1,780.00 | 1,840.00 | 1,840.00 | 40 |
| 2024-10-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-10-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-10-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 47 |
| 2024-10-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-10-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-10-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-10-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-10-04 | 2,100.00 | 2,100.00 | 1,800.00 | 1,800.00 | 1,800.00 | 40 |
| 2024-10-02 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 94 |
| 2024-09-30 | 2,500.00 | 2,500.00 | 2,210.00 | 2,210.00 | 2,210.00 | 186 |
| 2024-09-27 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2024-09-26 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2024-09-25 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 12 |
| 2024-09-24 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0 |
| 2024-09-23 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 10 |
| 2024-09-20 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 10 |
| 2024-09-19 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 17 |
| 2024-09-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-09-12 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-09-11 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-09-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-09-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 10 |
| 2024-09-06 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2024-09-05 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2024-09-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-09-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-09-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-08-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2024-08-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2024-08-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2024-08-26 | 2,000.00 | 2,000.00 | 1,785.00 | 1,785.00 | 1,785.00 | 664 |
| 2024-08-23 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 10 |
| 2024-08-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2024-08-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-16 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 11 |
| 2024-08-14 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 18 |
| 2024-08-13 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-08-12 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-08-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-08-08 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-08-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 10 |
| 2024-08-06 | 2,300.00 | 2,500.00 | 2,060.00 | 2,200.00 | 2,200.00 | 840 |
| 2024-08-05 | 2,900.00 | 2,900.00 | 2,400.00 | 2,400.00 | 2,400.00 | 100 |
| 2024-08-02 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 10 |
| 2024-08-01 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2024-07-31 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 10 |
| 2024-07-30 | 2,800.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | 20 |
| 2024-07-29 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | 11 |
| 2024-07-26 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 10 |
| 2024-07-25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 10 |
| 2024-07-24 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 120 |
| 2024-07-23 | 2,100.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | 464 |
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.