346010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 9,910.00 | 9,910.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2 |
| 2024-01-23 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 1 |
| 2024-01-22 | 10,300.00 | 10,300.00 | 7,670.00 | 7,670.00 | 7,670.00 | 2 |
| 2024-01-19 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 1 |
| 2024-01-18 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 1 |
| 2024-01-17 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 1 |
| 2024-01-16 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1 |
| 2024-01-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2024-01-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5 |
| 2024-01-11 | 8,700.00 | 8,790.00 | 7,500.00 | 7,600.00 | 7,600.00 | 54 |
| 2024-01-10 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2 |
| 2024-01-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2024-01-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2024-01-05 | 8,450.00 | 8,450.00 | 6,990.00 | 6,990.00 | 6,990.00 | 3 |
| 2024-01-04 | 7,360.00 | 7,360.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2 |
| 2024-01-03 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 1 |
| 2024-01-02 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0 |
| 2023-12-28 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0 |
| 2023-12-27 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0 |
| 2023-12-26 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 55 |
| 2023-12-22 | 5,360.00 | 6,290.00 | 5,360.00 | 6,290.00 | 6,290.00 | 11 |
| 2023-12-21 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 2 |
| 2023-12-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2023-12-19 | 5,550.00 | 6,500.00 | 5,550.00 | 6,500.00 | 6,500.00 | 11 |
| 2023-12-18 | 8,500.00 | 8,500.00 | 6,510.00 | 6,510.00 | 6,510.00 | 31 |
| 2023-12-15 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2023-12-14 | 8,690.00 | 8,690.00 | 6,530.00 | 6,530.00 | 6,530.00 | 3 |
| 2023-12-13 | 10,290.00 | 10,290.00 | 7,650.00 | 7,650.00 | 7,650.00 | 4 |
| 2023-12-12 | 10,790.00 | 10,790.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2 |
| 2023-12-11 | 10,490.00 | 10,490.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2 |
| 2023-12-08 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2023-12-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2023-12-06 | 10,690.00 | 10,690.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2023-12-05 | 10,700.00 | 10,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2023-12-04 | 10,800.00 | 10,800.00 | 9,440.00 | 9,440.00 | 9,440.00 | 2 |
| 2023-12-01 | 11,000.00 | 11,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2023-11-30 | 11,000.00 | 11,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2023-11-29 | 13,100.00 | 13,100.00 | 9,690.00 | 9,690.00 | 9,690.00 | 3 |
| 2023-11-28 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
| 2023-11-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-11-24 | 11,200.00 | 11,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2023-11-23 | 13,200.00 | 13,200.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3 |
| 2023-11-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2023-11-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-11-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10 |
| 2023-11-17 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2023-11-16 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1 |
| 2023-11-15 | 9,500.00 | 9,500.00 | 7,260.00 | 7,260.00 | 7,260.00 | 3 |
| 2023-11-14 | 11,490.00 | 11,490.00 | 8,510.00 | 8,510.00 | 8,510.00 | 3 |
| 2023-11-13 | 10,810.00 | 10,810.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3 |
| 2023-11-10 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 101 |
| 2023-11-09 | 14,500.00 | 14,500.00 | 11,050.00 | 11,050.00 | 11,050.00 | 2 |
| 2023-11-08 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2023-11-07 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2023-11-06 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2023-11-03 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0 |
| 2023-11-02 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 1 |
| 2023-11-01 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2 |
| 2023-10-31 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0 |
| 2023-10-30 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2 |
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.