331660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 64,250.00 | 64,250.00 | 64,250.00 | 64,250.00 | 12,850.00 | 1 |
| 2022-08-05 | 57,000.00 | 74,750.00 | 57,000.00 | 74,250.00 | 14,850.00 | 7 |
| 2022-08-04 | 70,750.00 | 70,750.00 | 66,500.00 | 66,500.00 | 13,300.00 | 101 |
| 2022-08-03 | 65,500.00 | 72,750.00 | 65,500.00 | 72,750.00 | 14,550.00 | 101 |
| 2022-08-02 | 72,500.00 | 72,500.00 | 63,750.00 | 63,750.00 | 12,750.00 | 101 |
| 2022-08-01 | 74,500.00 | 74,500.00 | 74,500.00 | 74,500.00 | 14,900.00 | 100 |
| 2022-07-29 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 15,300.00 | 1 |
| 2022-07-28 | 63,250.00 | 70,000.00 | 63,250.00 | 70,000.00 | 14,000.00 | 101 |
| 2022-07-27 | 67,750.00 | 67,750.00 | 61,500.00 | 61,500.00 | 12,300.00 | 101 |
| 2022-07-26 | 69,750.00 | 69,750.00 | 69,750.00 | 69,750.00 | 13,950.00 | 1 |
| 2022-07-25 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 12,200.00 | 100 |
| 2022-07-22 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | 11,850.00 | 100 |
| 2022-07-21 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 11,500.00 | 1 |
| 2022-07-20 | 74,500.00 | 74,500.00 | 65,500.00 | 65,500.00 | 13,100.00 | 101 |
| 2022-07-19 | 76,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | 15,300.00 | 100 |
| 2022-07-18 | 78,750.00 | 78,750.00 | 78,750.00 | 78,750.00 | 15,750.00 | 1 |
| 2022-07-15 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 14,000.00 | 1 |
| 2022-07-14 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 12,300.00 | 100 |
| 2022-07-13 | 59,750.00 | 59,750.00 | 59,750.00 | 59,750.00 | 11,950.00 | 100 |
| 2022-07-12 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 1 |
| 2022-07-11 | 73,750.00 | 73,750.00 | 67,750.00 | 67,750.00 | 13,550.00 | 101 |
| 2022-07-08 | 75,750.00 | 75,750.00 | 75,750.00 | 75,750.00 | 15,150.00 | 100 |
| 2022-07-07 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 15,600.00 | 1 |
| 2022-07-06 | 64,500.00 | 71,750.00 | 64,500.00 | 71,750.00 | 14,350.00 | 101 |
| 2022-07-05 | 62,750.00 | 62,750.00 | 62,750.00 | 62,750.00 | 12,550.00 | 100 |
| 2022-07-04 | 69,750.00 | 69,750.00 | 61,000.00 | 61,000.00 | 12,200.00 | 101 |
| 2022-07-01 | 71,750.00 | 71,750.00 | 71,750.00 | 71,750.00 | 14,350.00 | 100 |
| 2022-06-30 | 66,500.00 | 73,750.00 | 66,500.00 | 73,750.00 | 14,750.00 | 101 |
| 2022-06-29 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 12,900.00 | 100 |
| 2022-06-28 | 71,750.00 | 71,750.00 | 62,750.00 | 62,750.00 | 12,550.00 | 101 |
| 2022-06-27 | 66,250.00 | 73,750.00 | 66,250.00 | 73,750.00 | 14,750.00 | 101 |
| 2022-06-24 | 70,000.00 | 70,000.00 | 64,250.00 | 64,250.00 | 12,850.00 | 101 |
| 2022-06-23 | 72,250.00 | 72,250.00 | 72,000.00 | 72,000.00 | 14,400.00 | 100 |
| 2022-06-22 | 66,750.00 | 74,000.00 | 66,750.00 | 74,000.00 | 14,800.00 | 101 |
| 2022-06-21 | 54,250.00 | 64,750.00 | 54,250.00 | 64,750.00 | 12,950.00 | 101 |
| 2022-06-20 | 69,750.00 | 69,750.00 | 63,000.00 | 63,000.00 | 12,600.00 | 101 |
| 2022-06-17 | 71,750.00 | 71,750.00 | 71,750.00 | 71,750.00 | 14,350.00 | 100 |
| 2022-06-16 | 66,500.00 | 73,750.00 | 66,500.00 | 73,750.00 | 14,750.00 | 101 |
| 2022-06-15 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 12,900.00 | 0 |
| 2022-06-14 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 12,900.00 | 100 |
| 2022-06-13 | 62,750.00 | 62,750.00 | 62,750.00 | 62,750.00 | 12,550.00 | 0 |
| 2022-06-10 | 62,750.00 | 62,750.00 | 62,750.00 | 62,750.00 | 12,550.00 | 1 |
| 2022-06-09 | 83,250.00 | 83,250.00 | 73,000.00 | 73,000.00 | 14,600.00 | 101 |
| 2022-06-08 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 17,100.00 | 100 |
| 2022-06-07 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 17,600.00 | 1 |
| 2022-06-03 | 72,500.00 | 79,000.00 | 72,500.00 | 79,000.00 | 15,800.00 | 101 |
| 2022-06-02 | 76,750.00 | 76,750.00 | 70,500.00 | 70,500.00 | 14,100.00 | 101 |
| 2022-05-31 | 71,000.00 | 79,000.00 | 71,000.00 | 79,000.00 | 15,800.00 | 101 |
| 2022-05-30 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 13,800.00 | 100 |
| 2022-05-27 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 13,400.00 | 1 |
| 2022-05-26 | 78,500.00 | 78,500.00 | 78,500.00 | 78,500.00 | 15,700.00 | 87 |
| 2022-05-25 | 80,750.00 | 80,750.00 | 80,750.00 | 80,750.00 | 16,150.00 | 99 |
| 2022-05-24 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 16,600.00 | 100 |
| 2022-05-23 | 65,750.00 | 85,250.00 | 65,750.00 | 85,250.00 | 17,050.00 | 8 |
| 2022-05-20 | 69,500.00 | 77,250.00 | 69,500.00 | 77,250.00 | 15,450.00 | 108 |
| 2022-05-19 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 13,500.00 | 0 |
| 2022-05-18 | 71,500.00 | 71,500.00 | 67,500.00 | 67,500.00 | 13,500.00 | 101 |
| 2022-05-17 | 76,250.00 | 76,250.00 | 69,500.00 | 69,500.00 | 13,900.00 | 101 |
| 2022-05-16 | 70,750.00 | 78,500.00 | 70,750.00 | 78,500.00 | 15,700.00 | 101 |
| 2022-05-13 | 76,250.00 | 76,250.00 | 68,500.00 | 68,500.00 | 13,700.00 | 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.