331660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 22,300.00 | 100 |
| 2022-02-10 | 108,250.00 | 108,250.00 | 108,250.00 | 108,250.00 | 21,650.00 | 1 |
| 2022-02-09 | 113,750.00 | 113,750.00 | 113,750.00 | 113,750.00 | 22,750.00 | 0 |
| 2022-02-08 | 113,750.00 | 113,750.00 | 113,750.00 | 113,750.00 | 22,750.00 | 0 |
| 2022-02-07 | 130,000.00 | 130,000.00 | 113,750.00 | 113,750.00 | 22,750.00 | 101 |
| 2022-02-04 | 116,000.00 | 133,750.00 | 116,000.00 | 133,750.00 | 26,750.00 | 111 |
| 2022-02-03 | 133,250.00 | 133,250.00 | 116,500.00 | 116,500.00 | 23,300.00 | 101 |
| 2022-01-28 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 27,400.00 | 66 |
| 2022-01-27 | 141,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | 28,200.00 | 100 |
| 2022-01-26 | 126,500.00 | 126,500.00 | 126,500.00 | 126,500.00 | 25,300.00 | 0 |
| 2022-01-25 | 113,250.00 | 126,500.00 | 113,250.00 | 126,500.00 | 25,300.00 | 101 |
| 2022-01-24 | 129,500.00 | 129,500.00 | 110,000.00 | 110,000.00 | 22,000.00 | 16 |
| 2022-01-21 | 113,250.00 | 113,250.00 | 113,250.00 | 113,250.00 | 22,650.00 | 100 |
| 2022-01-20 | 147,250.00 | 147,250.00 | 110,000.00 | 110,000.00 | 22,000.00 | 4 |
| 2022-01-19 | 100,000.00 | 128,500.00 | 100,000.00 | 128,500.00 | 25,700.00 | 12 |
| 2022-01-18 | 111,750.00 | 111,750.00 | 111,750.00 | 111,750.00 | 22,350.00 | 100 |
| 2022-01-17 | 123,750.00 | 123,750.00 | 108,500.00 | 108,500.00 | 21,700.00 | 101 |
| 2022-01-14 | 127,250.00 | 127,250.00 | 127,250.00 | 127,250.00 | 25,450.00 | 1 |
| 2022-01-13 | 126,500.00 | 126,500.00 | 110,750.00 | 110,750.00 | 22,150.00 | 101 |
| 2022-01-12 | 130,250.00 | 130,250.00 | 130,250.00 | 130,250.00 | 26,050.00 | 1 |
| 2022-01-11 | 122,500.00 | 122,500.00 | 122,250.00 | 122,250.00 | 24,450.00 | 3 |
| 2022-01-10 | 106,750.00 | 106,750.00 | 106,750.00 | 106,750.00 | 21,350.00 | 41 |
| 2022-01-07 | 109,750.00 | 109,750.00 | 109,750.00 | 109,750.00 | 21,950.00 | 1 |
| 2022-01-06 | 103,250.00 | 103,250.00 | 103,250.00 | 103,250.00 | 20,650.00 | 1 |
| 2022-01-05 | 99,500.00 | 99,500.00 | 90,000.00 | 90,000.00 | 18,000.00 | 1,195 |
| 2022-01-04 | 80,250.00 | 89,250.00 | 80,250.00 | 89,250.00 | 17,850.00 | 102 |
| 2021-12-30 | 75,750.00 | 75,750.00 | 75,750.00 | 75,750.00 | 15,150.00 | 1 |
| 2021-12-29 | 88,500.00 | 88,500.00 | 88,500.00 | 88,500.00 | 17,700.00 | 100 |
| 2021-12-28 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 17,200.00 | 100 |
| 2021-12-27 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 16,700.00 | 19 |
| 2021-12-24 | 97,750.00 | 98,000.00 | 72,750.00 | 72,750.00 | 14,550.00 | 6 |
| 2021-12-23 | 85,500.00 | 102,500.00 | 85,500.00 | 85,500.00 | 17,100.00 | 4 |
| 2021-12-22 | 99,750.00 | 99,750.00 | 99,750.00 | 99,750.00 | 19,950.00 | 51 |
| 2021-12-21 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 20,500.00 | 100 |
| 2021-12-20 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 21,400.00 | 100 |
| 2021-12-17 | 119,000.00 | 119,000.00 | 110,000.00 | 110,000.00 | 22,000.00 | 3 |
| 2021-12-16 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 20,700.00 | 100 |
| 2021-12-15 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 21,300.00 | 100 |
| 2021-12-14 | 90,000.00 | 110,000.00 | 90,000.00 | 109,500.00 | 21,900.00 | 5,002 |
| 2021-12-13 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 22,400.00 | 0 |
| 2021-12-10 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 22,400.00 | 1 |
| 2021-12-09 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 20,000.00 | 1 |
| 2021-12-08 | 88,250.00 | 88,250.00 | 87,500.00 | 87,500.00 | 17,500.00 | 31 |
| 2021-12-07 | 76,750.00 | 76,750.00 | 76,750.00 | 76,750.00 | 15,350.00 | 100 |
| 2021-12-06 | 85,000.00 | 85,000.00 | 74,500.00 | 74,500.00 | 14,900.00 | 101 |
| 2021-12-03 | 78,750.00 | 87,500.00 | 78,750.00 | 87,500.00 | 17,500.00 | 102 |
| 2021-12-02 | 87,500.00 | 87,500.00 | 76,500.00 | 76,500.00 | 15,300.00 | 101 |
| 2021-12-01 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 18,000.00 | 5 |
| 2021-11-30 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 17,800.00 | 4 |
| 2021-11-29 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 16,000.00 | 100 |
| 2021-11-26 | 64,750.00 | 72,250.00 | 64,750.00 | 72,250.00 | 14,450.00 | 101 |
| 2021-11-25 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 12,600.00 | 2 |
| 2021-11-24 | 64,750.00 | 64,750.00 | 64,750.00 | 64,750.00 | 12,950.00 | 100 |
| 2021-11-23 | 71,750.00 | 71,750.00 | 63,000.00 | 63,000.00 | 12,600.00 | 101 |
| 2021-11-22 | 66,250.00 | 73,750.00 | 66,250.00 | 73,750.00 | 14,750.00 | 101 |
| 2021-11-19 | 64,250.00 | 64,250.00 | 64,250.00 | 64,250.00 | 12,850.00 | 1 |
| 2021-11-18 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 15,000.00 | 100 |
| 2021-11-17 | 77,250.00 | 77,250.00 | 77,250.00 | 77,250.00 | 15,450.00 | 0 |
| 2021-11-16 | 77,250.00 | 77,250.00 | 77,250.00 | 77,250.00 | 15,450.00 | 0 |
| 2021-11-15 | 77,250.00 | 77,250.00 | 77,250.00 | 77,250.00 | 15,450.00 | 0 |
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.