331660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 70,750.00 | 78,500.00 | 70,750.00 | 78,500.00 | 15,700.00 | 101 |
| 2022-05-11 | 76,750.00 | 76,750.00 | 68,250.00 | 68,500.00 | 13,700.00 | 106 |
| 2022-05-10 | 70,750.00 | 79,000.00 | 70,750.00 | 79,000.00 | 15,800.00 | 101 |
| 2022-05-06 | 61,750.00 | 79,500.00 | 61,750.00 | 79,500.00 | 15,900.00 | 102 |
| 2022-05-04 | 76,750.00 | 76,750.00 | 69,750.00 | 69,750.00 | 13,950.00 | 101 |
| 2022-05-03 | 70,750.00 | 79,000.00 | 70,750.00 | 79,000.00 | 15,800.00 | 101 |
| 2022-05-02 | 77,500.00 | 91,250.00 | 68,000.00 | 68,750.00 | 13,750.00 | 113 |
| 2022-04-29 | 71,250.00 | 79,500.00 | 71,250.00 | 79,500.00 | 15,900.00 | 101 |
| 2022-04-28 | 79,000.00 | 79,000.00 | 69,250.00 | 69,250.00 | 13,850.00 | 101 |
| 2022-04-27 | 73,000.00 | 81,250.00 | 73,000.00 | 81,250.00 | 16,250.00 | 101 |
| 2022-04-26 | 81,250.00 | 81,250.00 | 71,000.00 | 71,000.00 | 14,200.00 | 101 |
| 2022-04-25 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 16,700.00 | 99 |
| 2022-04-22 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 17,200.00 | 1 |
| 2022-04-21 | 67,750.00 | 75,250.00 | 67,750.00 | 75,250.00 | 15,050.00 | 101 |
| 2022-04-20 | 65,750.00 | 65,750.00 | 65,750.00 | 65,750.00 | 13,150.00 | 1 |
| 2022-04-19 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 15,400.00 | 0 |
| 2022-04-18 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 15,400.00 | 9 |
| 2022-04-15 | 90,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | 18,100.00 | 1 |
| 2022-04-14 | 78,750.00 | 78,750.00 | 78,750.00 | 78,750.00 | 15,750.00 | 1 |
| 2022-04-13 | 76,000.00 | 76,000.00 | 68,750.00 | 68,750.00 | 13,750.00 | 101 |
| 2022-04-12 | 78,000.00 | 78,250.00 | 58,250.00 | 78,250.00 | 15,650.00 | 17 |
| 2022-04-11 | 65,750.00 | 65,750.00 | 65,750.00 | 65,750.00 | 13,150.00 | 0 |
| 2022-04-08 | 65,750.00 | 65,750.00 | 65,750.00 | 65,750.00 | 13,150.00 | 1 |
| 2022-04-07 | 60,250.00 | 60,250.00 | 60,250.00 | 60,250.00 | 12,050.00 | 0 |
| 2022-04-06 | 60,250.00 | 60,250.00 | 60,250.00 | 60,250.00 | 12,050.00 | 100 |
| 2022-04-05 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 11,700.00 | 5 |
| 2022-04-04 | 60,250.00 | 60,250.00 | 60,250.00 | 60,250.00 | 12,050.00 | 100 |
| 2022-04-01 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 11,700.00 | 1 |
| 2022-03-31 | 68,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 13,700.00 | 100 |
| 2022-03-30 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 13,300.00 | 1 |
| 2022-03-29 | 77,750.00 | 77,750.00 | 77,750.00 | 77,750.00 | 15,550.00 | 1 |
| 2022-03-28 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 18,200.00 | 1 |
| 2022-03-25 | 120,000.00 | 120,000.00 | 106,750.00 | 106,750.00 | 21,350.00 | 101 |
| 2022-03-24 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 24,700.00 | 100 |
| 2022-03-23 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 25,400.00 | 95 |
| 2022-03-22 | 130,750.00 | 130,750.00 | 130,750.00 | 130,750.00 | 26,150.00 | 1 |
| 2022-03-21 | 116,250.00 | 116,250.00 | 116,250.00 | 116,250.00 | 23,250.00 | 0 |
| 2022-03-18 | 104,500.00 | 116,250.00 | 104,500.00 | 116,250.00 | 23,250.00 | 101 |
| 2022-03-17 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 24,300.00 | 0 |
| 2022-03-16 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 24,300.00 | 0 |
| 2022-03-15 | 121,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 24,300.00 | 0 |
| 2022-03-14 | 109,250.00 | 121,500.00 | 109,250.00 | 121,500.00 | 24,300.00 | 101 |
| 2022-03-11 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 21,400.00 | 0 |
| 2022-03-10 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 21,400.00 | 0 |
| 2022-03-08 | 119,500.00 | 119,500.00 | 107,000.00 | 107,000.00 | 21,400.00 | 101 |
| 2022-03-07 | 110,750.00 | 123,000.00 | 110,750.00 | 123,000.00 | 24,600.00 | 101 |
| 2022-03-04 | 122,750.00 | 122,750.00 | 107,500.00 | 107,500.00 | 21,500.00 | 101 |
| 2022-03-03 | 113,500.00 | 126,250.00 | 113,500.00 | 126,250.00 | 25,250.00 | 101 |
| 2022-03-02 | 125,750.00 | 125,750.00 | 110,250.00 | 110,250.00 | 22,050.00 | 101 |
| 2022-02-28 | 112,750.00 | 112,750.00 | 112,750.00 | 112,750.00 | 22,550.00 | 0 |
| 2022-02-25 | 127,000.00 | 127,000.00 | 112,750.00 | 112,750.00 | 22,550.00 | 101 |
| 2022-02-24 | 130,750.00 | 130,750.00 | 130,750.00 | 130,750.00 | 26,150.00 | 1 |
| 2022-02-23 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 20,400.00 | 0 |
| 2022-02-22 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 20,400.00 | 0 |
| 2022-02-21 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 20,400.00 | 100 |
| 2022-02-18 | 112,500.00 | 112,500.00 | 99,000.00 | 99,000.00 | 19,800.00 | 101 |
| 2022-02-17 | 103,750.00 | 115,750.00 | 103,750.00 | 115,750.00 | 23,150.00 | 101 |
| 2022-02-16 | 87,750.00 | 100,750.00 | 87,750.00 | 100,750.00 | 20,150.00 | 101 |
| 2022-02-15 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 19,600.00 | 100 |
| 2022-02-14 | 95,250.00 | 95,250.00 | 95,250.00 | 95,250.00 | 19,050.00 | 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.