337840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 22,700.00 | 22,700.00 | 21,300.00 | 22,000.00 | 22,000.00 | 1,143 |
| 2022-02-10 | 22,550.00 | 22,550.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1,352 |
| 2022-02-09 | 21,800.00 | 22,500.00 | 21,800.00 | 22,100.00 | 22,100.00 | 700 |
| 2022-02-08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0 |
| 2022-02-07 | 22,600.00 | 22,600.00 | 22,200.00 | 22,400.00 | 22,400.00 | 567 |
| 2022-02-04 | 23,200.00 | 23,200.00 | 22,350.00 | 22,600.00 | 22,600.00 | 356 |
| 2022-02-03 | 23,450.00 | 23,500.00 | 22,300.00 | 22,950.00 | 22,950.00 | 4,492 |
| 2022-01-28 | 23,250.00 | 23,250.00 | 22,300.00 | 23,050.00 | 23,050.00 | 3,217 |
| 2022-01-27 | 23,350.00 | 23,800.00 | 22,150.00 | 22,950.00 | 22,950.00 | 2,968 |
| 2022-01-26 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2022-01-25 | 24,000.00 | 24,350.00 | 22,450.00 | 24,000.00 | 24,000.00 | 189 |
| 2022-01-24 | 22,550.00 | 24,400.00 | 22,500.00 | 23,850.00 | 23,850.00 | 2,011 |
| 2022-01-21 | 22,950.00 | 23,000.00 | 22,150.00 | 22,900.00 | 22,900.00 | 195 |
| 2022-01-20 | 22,250.00 | 22,900.00 | 21,600.00 | 22,800.00 | 22,800.00 | 455 |
| 2022-01-19 | 22,800.00 | 22,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | 3,640 |
| 2022-01-18 | 22,300.00 | 22,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,859 |
| 2022-01-17 | 22,950.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | 4,996 |
| 2022-01-14 | 23,600.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1,127 |
| 2022-01-13 | 23,750.00 | 23,750.00 | 22,750.00 | 23,400.00 | 23,400.00 | 431 |
| 2022-01-12 | 22,450.00 | 23,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | 984 |
| 2022-01-11 | 22,200.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1,902 |
| 2022-01-10 | 23,850.00 | 23,850.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2,135 |
| 2022-01-07 | 22,650.00 | 23,000.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1,477 |
| 2022-01-06 | 22,850.00 | 23,050.00 | 22,650.00 | 22,650.00 | 22,650.00 | 3,310 |
| 2022-01-05 | 23,900.00 | 23,900.00 | 22,700.00 | 23,100.00 | 23,100.00 | 5,203 |
| 2022-01-04 | 24,000.00 | 24,400.00 | 23,100.00 | 24,000.00 | 24,000.00 | 1,347 |
| 2021-12-30 | 23,950.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | 8,394 |
| 2021-12-29 | 22,250.00 | 23,600.00 | 22,250.00 | 23,000.00 | 23,000.00 | 19,414 |
| 2021-12-28 | 22,600.00 | 22,650.00 | 22,200.00 | 22,200.00 | 22,200.00 | 8,700 |
| 2021-12-27 | 24,000.00 | 24,000.00 | 22,600.00 | 22,600.00 | 22,600.00 | 2,176 |
| 2021-12-24 | 23,450.00 | 23,450.00 | 22,750.00 | 22,950.00 | 22,950.00 | 1,071 |
| 2021-12-23 | 22,800.00 | 23,100.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1,480 |
| 2021-12-22 | 22,950.00 | 23,000.00 | 22,750.00 | 22,950.00 | 22,950.00 | 2,280 |
| 2021-12-21 | 22,700.00 | 22,700.00 | 22,550.00 | 22,700.00 | 22,700.00 | 944 |
| 2021-12-20 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 2,049 |
| 2021-12-17 | 23,050.00 | 23,150.00 | 22,900.00 | 23,000.00 | 23,000.00 | 1,095 |
| 2021-12-16 | 23,150.00 | 23,150.00 | 22,600.00 | 22,950.00 | 22,950.00 | 3,126 |
| 2021-12-15 | 23,000.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 2,310 |
| 2021-12-14 | 23,250.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | 2,038 |
| 2021-12-13 | 23,600.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1,780 |
| 2021-12-10 | 23,700.00 | 23,700.00 | 23,450.00 | 23,650.00 | 23,650.00 | 205 |
| 2021-12-09 | 24,250.00 | 24,250.00 | 23,400.00 | 23,700.00 | 23,700.00 | 3,474 |
| 2021-12-08 | 24,750.00 | 24,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,104 |
| 2021-12-07 | 24,750.00 | 24,800.00 | 24,750.00 | 24,800.00 | 24,800.00 | 1,160 |
| 2021-12-06 | 24,900.00 | 24,900.00 | 24,500.00 | 24,850.00 | 24,850.00 | 1,481 |
| 2021-12-03 | 24,950.00 | 24,950.00 | 24,500.00 | 24,850.00 | 24,850.00 | 691 |
| 2021-12-02 | 25,000.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 390 |
| 2021-12-01 | 25,100.00 | 25,100.00 | 24,800.00 | 25,050.00 | 25,050.00 | 1,010 |
| 2021-11-30 | 24,000.00 | 25,250.00 | 24,000.00 | 25,100.00 | 25,100.00 | 5,394 |
| 2021-11-29 | 24,000.00 | 25,050.00 | 24,000.00 | 24,800.00 | 24,800.00 | 1,294 |
| 2021-11-26 | 24,850.00 | 25,000.00 | 24,150.00 | 24,950.00 | 24,950.00 | 458 |
| 2021-11-25 | 24,000.00 | 24,500.00 | 23,150.00 | 24,500.00 | 24,500.00 | 829 |
| 2021-11-24 | 24,450.00 | 24,450.00 | 23,000.00 | 24,000.00 | 24,000.00 | 9,644 |
| 2021-11-23 | 24,500.00 | 24,900.00 | 24,200.00 | 24,250.00 | 24,250.00 | 2,710 |
| 2021-11-22 | 24,400.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 1,165 |
| 2021-11-19 | 24,400.00 | 25,150.00 | 24,400.00 | 24,900.00 | 24,900.00 | 475 |
| 2021-11-18 | 25,150.00 | 25,150.00 | 24,150.00 | 25,000.00 | 25,000.00 | 1,811 |
| 2021-11-17 | 25,200.00 | 25,500.00 | 24,900.00 | 25,150.00 | 25,150.00 | 7,874 |
| 2021-11-16 | 25,150.00 | 25,300.00 | 24,650.00 | 25,150.00 | 25,150.00 | 5,545 |
| 2021-11-15 | 25,300.00 | 25,300.00 | 24,800.00 | 25,150.00 | 25,150.00 | 4,779 |
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.