354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2023-10-26 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 990 |
| 2023-10-25 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 0 |
| 2023-10-24 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 1 |
| 2023-10-23 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 1 |
| 2023-10-20 | 7,620.00 | 7,620.00 | 6,470.00 | 6,470.00 | 6,470.00 | 2 |
| 2023-10-19 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1 |
| 2023-10-18 | 7,610.00 | 7,610.00 | 6,470.00 | 7,610.00 | 7,610.00 | 12 |
| 2023-10-17 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 1 |
| 2023-10-16 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 1 |
| 2023-10-13 | 7,930.00 | 7,930.00 | 6,640.00 | 6,640.00 | 6,640.00 | 1,932 |
| 2023-10-12 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0 |
| 2023-10-11 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 1 |
| 2023-10-10 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2023-10-06 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2023-10-05 | 8,010.00 | 9,200.00 | 6,810.00 | 7,950.00 | 7,950.00 | 164 |
| 2023-10-04 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 1 |
| 2023-09-27 | 6,520.00 | 7,650.00 | 6,520.00 | 7,000.00 | 7,000.00 | 33 |
| 2023-09-26 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 1 |
| 2023-09-25 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0 |
| 2023-09-22 | 6,520.00 | 7,670.00 | 6,520.00 | 7,670.00 | 7,670.00 | 49 |
| 2023-09-21 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0 |
| 2023-09-20 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0 |
| 2023-09-19 | 6,550.00 | 8,810.00 | 6,550.00 | 7,780.00 | 7,780.00 | 20 |
| 2023-09-18 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1 |
| 2023-09-15 | 7,840.00 | 7,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | 4 |
| 2023-09-14 | 7,970.00 | 7,970.00 | 6,800.00 | 7,890.00 | 7,890.00 | 12 |
| 2023-09-13 | 9,080.00 | 9,080.00 | 7,990.00 | 8,000.00 | 8,000.00 | 6 |
| 2023-09-12 | 7,890.00 | 7,900.00 | 7,890.00 | 7,900.00 | 7,900.00 | 2 |
| 2023-09-11 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1 |
| 2023-09-08 | 8,820.00 | 8,820.00 | 7,980.00 | 7,980.00 | 7,980.00 | 5 |
| 2023-09-07 | 7,700.00 | 7,700.00 | 6,700.00 | 7,680.00 | 7,680.00 | 44 |
| 2023-09-06 | 7,700.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2 |
| 2023-09-05 | 6,750.00 | 6,920.00 | 5,510.00 | 6,700.00 | 6,700.00 | 62 |
| 2023-09-04 | 6,730.00 | 6,730.00 | 5,820.00 | 6,020.00 | 6,020.00 | 113 |
| 2023-09-01 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 0 |
| 2023-08-31 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2023-08-30 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 1 |
| 2023-08-29 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-08-28 | 6,760.00 | 6,760.00 | 6,020.00 | 6,500.00 | 6,500.00 | 703 |
| 2023-08-25 | 6,760.00 | 6,770.00 | 5,970.00 | 6,690.00 | 6,690.00 | 612 |
| 2023-08-24 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2023-08-23 | 6,640.00 | 6,770.00 | 6,640.00 | 6,770.00 | 6,770.00 | 79 |
| 2023-08-22 | 6,760.00 | 6,770.00 | 6,010.00 | 6,770.00 | 6,770.00 | 202 |
| 2023-08-21 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1 |
| 2023-08-18 | 6,100.00 | 6,490.00 | 5,760.00 | 6,490.00 | 6,490.00 | 6 |
| 2023-08-17 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1 |
| 2023-08-16 | 6,770.00 | 6,770.00 | 6,150.00 | 6,150.00 | 6,150.00 | 3 |
| 2023-08-14 | 6,000.00 | 6,680.00 | 6,000.00 | 6,010.00 | 6,010.00 | 13 |
| 2023-08-11 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 6,690.00 | 4 |
| 2023-08-10 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 1 |
| 2023-08-09 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 0 |
| 2023-08-08 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2023-08-07 | 6,300.00 | 6,650.00 | 6,300.00 | 6,300.00 | 6,300.00 | 129 |
| 2023-08-04 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 1 |
| 2023-08-03 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 0 |
| 2023-08-02 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 11 |
| 2023-08-01 | 6,760.00 | 6,760.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2,077 |
| 2023-07-31 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1 |
| 2023-07-28 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1 |
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.