331660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 89,750.00 | 89,750.00 | 89,750.00 | 89,750.00 | 17,950.00 | 0 |
| 2026-01-15 | 89,750.00 | 89,750.00 | 89,750.00 | 89,750.00 | 17,950.00 | 0 |
| 2026-01-14 | 89,750.00 | 89,750.00 | 89,750.00 | 89,750.00 | 17,950.00 | 0 |
| 2026-01-13 | 84,900.00 | 89,750.00 | 84,900.00 | 89,750.00 | 17,950.00 | 50 |
| 2026-01-12 | 87,400.00 | 87,400.00 | 87,400.00 | 87,400.00 | 17,480.00 | 54 |
| 2026-01-09 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 18,000.00 | 2 |
| 2026-01-08 | 87,650.00 | 87,650.00 | 87,650.00 | 87,650.00 | 17,530.00 | 100 |
| 2026-01-07 | 85,200.00 | 90,250.00 | 85,200.00 | 90,250.00 | 18,050.00 | 54 |
| 2026-01-06 | 82,800.00 | 87,750.00 | 82,800.00 | 87,750.00 | 17,550.00 | 54 |
| 2026-01-05 | 80,650.00 | 85,250.00 | 80,650.00 | 85,250.00 | 17,050.00 | 56 |
| 2026-01-02 | 83,050.00 | 83,050.00 | 83,050.00 | 83,050.00 | 16,610.00 | 50 |
| 2025-12-30 | 80,850.00 | 85,500.00 | 80,850.00 | 85,500.00 | 17,100.00 | 56 |
| 2025-12-29 | 78,750.00 | 83,250.00 | 78,750.00 | 83,250.00 | 16,650.00 | 81 |
| 2025-12-26 | 81,100.00 | 81,100.00 | 81,100.00 | 81,100.00 | 16,220.00 | 0 |
| 2025-12-24 | 81,100.00 | 81,100.00 | 81,100.00 | 81,100.00 | 16,220.00 | 22 |
| 2025-12-23 | 78,900.00 | 83,500.00 | 78,900.00 | 83,500.00 | 16,700.00 | 24 |
| 2025-12-22 | 81,250.00 | 81,250.00 | 81,250.00 | 81,250.00 | 16,250.00 | 2 |
| 2025-12-19 | 79,150.00 | 79,150.00 | 79,150.00 | 79,150.00 | 15,830.00 | 20 |
| 2025-12-18 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 16,300.00 | 2 |
| 2025-12-17 | 79,300.00 | 79,300.00 | 79,300.00 | 79,300.00 | 15,860.00 | 28 |
| 2025-12-16 | 81,650.00 | 81,650.00 | 81,650.00 | 81,650.00 | 16,330.00 | 4 |
| 2025-12-15 | 67,250.00 | 71,000.00 | 67,250.00 | 71,000.00 | 14,200.00 | 14 |
| 2025-12-12 | 69,250.00 | 69,250.00 | 69,250.00 | 69,250.00 | 13,850.00 | 4 |
| 2025-12-11 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 13,500.00 | 3 |
| 2025-12-10 | 62,150.00 | 65,750.00 | 62,150.00 | 65,750.00 | 13,150.00 | 10 |
| 2025-12-09 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 12,800.00 | 3 |
| 2025-12-08 | 62,250.00 | 62,250.00 | 62,250.00 | 62,250.00 | 12,450.00 | 4 |
| 2025-12-05 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 12,100.00 | 0 |
| 2025-12-04 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 12,100.00 | 4 |
| 2025-12-03 | 56,100.00 | 59,000.00 | 56,100.00 | 59,000.00 | 11,800.00 | 20 |
| 2025-12-02 | 57,750.00 | 57,750.00 | 57,750.00 | 57,750.00 | 11,550.00 | 3 |
| 2025-12-01 | 56,250.00 | 56,250.00 | 56,250.00 | 56,250.00 | 11,250.00 | 4 |
| 2025-11-28 | 54,750.00 | 54,750.00 | 54,750.00 | 54,750.00 | 10,950.00 | 6 |
| 2025-11-27 | 56,500.00 | 56,500.00 | 53,400.00 | 53,400.00 | 10,680.00 | 4 |
| 2025-11-26 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 11,000.00 | 2 |
| 2025-11-25 | 56,750.00 | 56,750.00 | 53,650.00 | 53,650.00 | 10,730.00 | 4 |
| 2025-11-24 | 55,250.00 | 55,250.00 | 55,250.00 | 55,250.00 | 11,050.00 | 2 |
| 2025-11-21 | 56,950.00 | 57,000.00 | 53,850.00 | 53,850.00 | 10,770.00 | 5 |
| 2025-11-20 | 52,400.00 | 55,450.00 | 52,400.00 | 55,450.00 | 11,090.00 | 3 |
| 2025-11-19 | 54,000.00 | 54,000.00 | 51,150.00 | 53,950.00 | 10,790.00 | 54 |
| 2025-11-18 | 52,650.00 | 52,650.00 | 52,650.00 | 52,650.00 | 10,530.00 | 0 |
| 2025-11-17 | 52,650.00 | 52,650.00 | 52,650.00 | 52,650.00 | 10,530.00 | 2 |
| 2025-11-14 | 45,850.00 | 45,850.00 | 45,850.00 | 45,850.00 | 9,170.00 | 2 |
| 2025-11-13 | 37,750.00 | 39,950.00 | 37,750.00 | 39,950.00 | 7,990.00 | 5 |
| 2025-11-12 | 38,850.00 | 38,850.00 | 28,800.00 | 38,850.00 | 7,770.00 | 6 |
| 2025-11-11 | 31,250.00 | 33,850.00 | 25,300.00 | 33,850.00 | 6,770.00 | 25 |
| 2025-11-10 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 5,900.00 | 1 |
| 2025-11-07 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 6,070.00 | 6 |
| 2025-11-06 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 5,290.00 | 5 |
| 2025-11-05 | 23,025.00 | 23,025.00 | 23,025.00 | 23,025.00 | 4,605.00 | 5 |
| 2025-11-04 | 22,375.00 | 22,375.00 | 22,375.00 | 22,375.00 | 4,475.00 | 0 |
| 2025-11-03 | 22,375.00 | 22,375.00 | 22,375.00 | 22,375.00 | 4,475.00 | 1 |
| 2025-10-31 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 4,350.00 | 0 |
| 2025-10-30 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 4,350.00 | 0 |
| 2025-10-29 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 4,350.00 | 31 |
| 2025-10-28 | 22,375.00 | 22,375.00 | 22,375.00 | 22,375.00 | 4,475.00 | 1 |
| 2025-10-27 | 24,825.00 | 24,825.00 | 21,750.00 | 21,750.00 | 4,350.00 | 341 |
| 2025-10-24 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 5,110.00 | 0 |
| 2025-10-23 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 5,110.00 | 0 |
| 2025-10-22 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 5,110.00 | 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.