331660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 54,250.00 | 54,250.00 | 54,250.00 | 54,250.00 | 10,850.00 | 100 |
| 2022-11-04 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 1 |
| 2022-11-03 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 11,750.00 | 0 |
| 2022-11-02 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 11,750.00 | 0 |
| 2022-11-01 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 11,750.00 | 0 |
| 2022-10-31 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 11,750.00 | 0 |
| 2022-10-28 | 58,750.00 | 58,750.00 | 58,750.00 | 58,750.00 | 11,750.00 | 1 |
| 2022-10-27 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 11,400.00 | 100 |
| 2022-10-26 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 11,100.00 | 171 |
| 2022-10-25 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 10,700.00 | 0 |
| 2022-10-24 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 10,700.00 | 0 |
| 2022-10-21 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 10,700.00 | 16 |
| 2022-10-20 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 0 |
| 2022-10-19 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 0 |
| 2022-10-18 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 0 |
| 2022-10-17 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 0 |
| 2022-10-14 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 1 |
| 2022-10-13 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 1 |
| 2022-10-12 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | 11,250.00 | 77 |
| 2022-10-11 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 11,550.00 | 100 |
| 2022-10-07 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | 11,850.00 | 1 |
| 2022-10-06 | 51,750.00 | 51,750.00 | 51,750.00 | 51,750.00 | 10,350.00 | 0 |
| 2022-10-05 | 51,750.00 | 51,750.00 | 51,750.00 | 51,750.00 | 10,350.00 | 2 |
| 2022-10-04 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 9,020.00 | 200 |
| 2022-09-30 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 8,760.00 | 1 |
| 2022-09-29 | 51,250.00 | 51,250.00 | 51,250.00 | 51,250.00 | 10,250.00 | 0 |
| 2022-09-28 | 51,250.00 | 51,250.00 | 51,250.00 | 51,250.00 | 10,250.00 | 1 |
| 2022-09-27 | 68,250.00 | 68,250.00 | 60,000.00 | 60,000.00 | 12,000.00 | 101 |
| 2022-09-26 | 70,250.00 | 70,250.00 | 70,250.00 | 70,250.00 | 14,050.00 | 96 |
| 2022-09-23 | 72,250.00 | 72,250.00 | 72,250.00 | 72,250.00 | 14,450.00 | 100 |
| 2022-09-22 | 74,250.00 | 74,250.00 | 74,250.00 | 74,250.00 | 14,850.00 | 1 |
| 2022-09-21 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 13,000.00 | 0 |
| 2022-09-20 | 59,250.00 | 66,000.00 | 59,250.00 | 65,000.00 | 13,000.00 | 108 |
| 2022-09-19 | 60,750.00 | 67,500.00 | 57,500.00 | 57,500.00 | 11,500.00 | 127 |
| 2022-09-16 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 11,800.00 | 0 |
| 2022-09-15 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 11,800.00 | 100 |
| 2022-09-14 | 57,250.00 | 57,250.00 | 57,250.00 | 57,250.00 | 11,450.00 | 1 |
| 2022-09-13 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 13,400.00 | 100 |
| 2022-09-08 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 13,800.00 | 100 |
| 2022-09-07 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 14,200.00 | 0 |
| 2022-09-06 | 60,000.00 | 71,000.00 | 60,000.00 | 71,000.00 | 14,200.00 | 2 |
| 2022-09-05 | 54,250.00 | 54,250.00 | 54,250.00 | 54,250.00 | 10,850.00 | 0 |
| 2022-09-02 | 54,250.00 | 54,250.00 | 54,250.00 | 54,250.00 | 10,850.00 | 0 |
| 2022-09-01 | 54,250.00 | 54,250.00 | 54,250.00 | 54,250.00 | 10,850.00 | 100 |
| 2022-08-31 | 52,500.00 | 69,500.00 | 52,500.00 | 52,750.00 | 10,550.00 | 5 |
| 2022-08-30 | 64,500.00 | 64,500.00 | 61,250.00 | 61,250.00 | 12,250.00 | 101 |
| 2022-08-29 | 70,750.00 | 70,750.00 | 62,750.00 | 62,750.00 | 12,550.00 | 101 |
| 2022-08-26 | 72,750.00 | 72,750.00 | 72,750.00 | 72,750.00 | 14,550.00 | 100 |
| 2022-08-25 | 74,750.00 | 74,750.00 | 74,750.00 | 74,750.00 | 14,950.00 | 1 |
| 2022-08-24 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | 13,850.00 | 1 |
| 2022-08-23 | 60,250.00 | 63,000.00 | 60,250.00 | 63,000.00 | 12,600.00 | 2 |
| 2022-08-22 | 55,250.00 | 55,250.00 | 55,250.00 | 55,250.00 | 11,050.00 | 100 |
| 2022-08-19 | 61,250.00 | 61,250.00 | 53,750.00 | 53,750.00 | 10,750.00 | 7 |
| 2022-08-18 | 61,750.00 | 61,750.00 | 61,750.00 | 61,750.00 | 12,350.00 | 100 |
| 2022-08-17 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | 11,850.00 | 1 |
| 2022-08-16 | 72,250.00 | 72,250.00 | 66,500.00 | 66,500.00 | 13,300.00 | 101 |
| 2022-08-12 | 67,000.00 | 74,250.00 | 67,000.00 | 74,250.00 | 14,850.00 | 103 |
| 2022-08-11 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 13,000.00 | 6 |
| 2022-08-10 | 71,750.00 | 75,500.00 | 64,500.00 | 65,000.00 | 13,000.00 | 103 |
| 2022-08-09 | 66,250.00 | 73,750.00 | 66,250.00 | 73,750.00 | 14,750.00 | 101 |
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.