354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6,410.00 | 7,500.00 | 6,410.00 | 7,400.00 | 7,400.00 | 15 |
| 2022-11-04 | 7,710.00 | 7,710.00 | 6,080.00 | 7,530.00 | 7,530.00 | 39 |
| 2022-11-03 | 6,810.00 | 6,810.00 | 6,740.00 | 6,740.00 | 6,740.00 | 23 |
| 2022-11-02 | 7,490.00 | 7,490.00 | 5,930.00 | 5,930.00 | 5,930.00 | 3 |
| 2022-11-01 | 6,890.00 | 6,900.00 | 6,870.00 | 6,870.00 | 6,870.00 | 118 |
| 2022-10-31 | 7,890.00 | 7,890.00 | 6,010.00 | 6,010.00 | 6,010.00 | 25 |
| 2022-10-28 | 7,090.00 | 7,090.00 | 6,110.00 | 7,050.00 | 7,050.00 | 105 |
| 2022-10-27 | 6,160.00 | 7,070.00 | 6,160.00 | 6,170.00 | 6,170.00 | 152 |
| 2022-10-26 | 7,840.00 | 7,840.00 | 6,150.00 | 6,150.00 | 6,150.00 | 2 |
| 2022-10-25 | 6,840.00 | 7,790.00 | 6,840.00 | 6,850.00 | 6,850.00 | 121 |
| 2022-10-24 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 30 |
| 2022-10-21 | 6,790.00 | 6,790.00 | 5,950.00 | 5,950.00 | 5,950.00 | 81 |
| 2022-10-20 | 6,600.00 | 7,970.00 | 5,910.00 | 5,910.00 | 5,910.00 | 52 |
| 2022-10-19 | 5,950.00 | 7,000.00 | 5,950.00 | 6,950.00 | 6,950.00 | 180 |
| 2022-10-18 | 7,180.00 | 7,180.00 | 6,890.00 | 6,950.00 | 6,950.00 | 18 |
| 2022-10-17 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0 |
| 2022-10-14 | 8,450.00 | 8,450.00 | 6,300.00 | 6,940.00 | 6,940.00 | 405 |
| 2022-10-13 | 7,480.00 | 7,480.00 | 5,620.00 | 7,390.00 | 7,390.00 | 179 |
| 2022-10-12 | 5,780.00 | 6,610.00 | 5,700.00 | 6,610.00 | 6,610.00 | 160 |
| 2022-10-11 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 5,780.00 | 3 |
| 2022-10-07 | 7,230.00 | 7,230.00 | 5,400.00 | 5,420.00 | 5,420.00 | 106 |
| 2022-10-06 | 5,500.00 | 6,320.00 | 5,500.00 | 6,320.00 | 6,320.00 | 245 |
| 2022-10-05 | 5,640.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | 24 |
| 2022-10-04 | 5,400.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,640.00 | 395 |
| 2022-09-30 | 5,890.00 | 5,890.00 | 5,200.00 | 5,640.00 | 5,640.00 | 106 |
| 2022-09-29 | 5,980.00 | 5,980.00 | 5,110.00 | 5,460.00 | 5,460.00 | 532 |
| 2022-09-28 | 5,930.00 | 5,930.00 | 5,300.00 | 5,480.00 | 5,480.00 | 188 |
| 2022-09-27 | 5,880.00 | 5,880.00 | 5,220.00 | 5,240.00 | 5,240.00 | 2,525 |
| 2022-09-26 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | 120 |
| 2022-09-23 | 6,660.00 | 6,660.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,692 |
| 2022-09-22 | 6,680.00 | 6,680.00 | 6,010.00 | 6,350.00 | 6,350.00 | 1,083 |
| 2022-09-21 | 6,680.00 | 6,680.00 | 6,660.00 | 6,660.00 | 6,660.00 | 12 |
| 2022-09-20 | 6,400.00 | 6,670.00 | 6,390.00 | 6,640.00 | 6,640.00 | 1,689 |
| 2022-09-19 | 7,080.00 | 7,980.00 | 6,150.00 | 6,490.00 | 6,490.00 | 2,511 |
| 2022-09-16 | 7,100.00 | 7,100.00 | 7,060.00 | 7,080.00 | 7,080.00 | 37 |
| 2022-09-15 | 6,430.00 | 8,050.00 | 6,430.00 | 8,050.00 | 8,050.00 | 2 |
| 2022-09-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10 |
| 2022-09-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 9 |
| 2022-09-08 | 6,970.00 | 6,970.00 | 6,930.00 | 6,930.00 | 6,930.00 | 296 |
| 2022-09-07 | 6,400.00 | 6,670.00 | 6,400.00 | 6,650.00 | 6,650.00 | 851 |
| 2022-09-06 | 8,140.00 | 8,140.00 | 6,400.00 | 6,780.00 | 6,780.00 | 184 |
| 2022-09-05 | 7,770.00 | 7,770.00 | 7,100.00 | 7,240.00 | 7,240.00 | 8 |
| 2022-09-02 | 7,280.00 | 7,550.00 | 6,990.00 | 6,990.00 | 6,990.00 | 505 |
| 2022-09-01 | 7,520.00 | 7,520.00 | 6,200.00 | 6,570.00 | 6,570.00 | 2,286 |
| 2022-08-31 | 6,500.00 | 7,090.00 | 6,500.00 | 7,090.00 | 7,090.00 | 343 |
| 2022-08-30 | 7,100.00 | 7,100.00 | 6,400.00 | 6,840.00 | 6,840.00 | 1,637 |
| 2022-08-29 | 6,890.00 | 7,100.00 | 6,890.00 | 7,100.00 | 7,100.00 | 301 |
| 2022-08-26 | 7,810.00 | 7,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1,831 |
| 2022-08-25 | 7,650.00 | 8,780.00 | 7,650.00 | 7,900.00 | 7,900.00 | 738 |
| 2022-08-24 | 9,300.00 | 9,300.00 | 7,600.00 | 7,640.00 | 7,640.00 | 187 |
| 2022-08-23 | 7,680.00 | 8,400.00 | 7,670.00 | 8,200.00 | 8,200.00 | 169 |
| 2022-08-22 | 8,240.00 | 8,240.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1,029 |
| 2022-08-19 | 9,100.00 | 9,100.00 | 7,160.00 | 8,590.00 | 8,590.00 | 493 |
| 2022-08-18 | 7,990.00 | 8,000.00 | 7,500.00 | 7,990.00 | 7,990.00 | 71 |
| 2022-08-17 | 7,650.00 | 8,720.00 | 6,760.00 | 6,970.00 | 6,970.00 | 238 |
| 2022-08-16 | 6,600.00 | 7,650.00 | 6,400.00 | 7,600.00 | 7,600.00 | 721 |
| 2022-08-12 | 6,710.00 | 6,710.00 | 6,670.00 | 6,670.00 | 6,670.00 | 3 |
| 2022-08-11 | 6,710.00 | 6,710.00 | 6,310.00 | 6,670.00 | 6,670.00 | 233 |
| 2022-08-10 | 6,630.00 | 6,720.00 | 6,200.00 | 6,680.00 | 6,680.00 | 741 |
| 2022-08-09 | 6,630.00 | 6,630.00 | 6,200.00 | 6,600.00 | 6,600.00 | 396 |
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.