346010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 103 |
| 2023-10-26 | 17,000.00 | 17,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3 |
| 2023-10-25 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5 |
| 2023-10-24 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 1 |
| 2023-10-23 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2 |
| 2023-10-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2023-10-19 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 1 |
| 2023-10-18 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 1 |
| 2023-10-17 | 12,300.00 | 12,300.00 | 9,120.00 | 9,120.00 | 9,120.00 | 3 |
| 2023-10-16 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2 |
| 2023-10-13 | 12,500.00 | 12,500.00 | 9,360.00 | 9,360.00 | 9,360.00 | 3 |
| 2023-10-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-10-11 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0 |
| 2023-10-10 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 100 |
| 2023-10-06 | 13,500.00 | 13,500.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2 |
| 2023-10-05 | 16,000.00 | 16,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 4 |
| 2023-10-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3 |
| 2023-09-27 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 461 |
| 2023-09-26 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2 |
| 2023-09-25 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1 |
| 2023-09-22 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 110 |
| 2023-09-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2023-09-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2023-09-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2023-09-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2023-09-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1 |
| 2023-09-14 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2023-09-13 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2023-09-12 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2023-09-11 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2023-09-08 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0 |
| 2023-09-07 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 138 |
| 2023-09-06 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2023-09-05 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2023-09-04 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0 |
| 2023-09-01 | 7,790.00 | 7,790.00 | 7,480.00 | 7,570.00 | 7,570.00 | 957 |
| 2023-08-31 | 7,990.00 | 7,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2 |
| 2023-08-30 | 7,500.00 | 7,500.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2 |
| 2023-08-29 | 7,500.00 | 7,500.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2 |
| 2023-08-28 | 8,500.00 | 8,500.00 | 6,890.00 | 6,890.00 | 6,890.00 | 2 |
| 2023-08-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1 |
| 2023-08-24 | 7,300.00 | 7,300.00 | 6,690.00 | 6,690.00 | 6,690.00 | 13 |
| 2023-08-23 | 6,990.00 | 6,990.00 | 5,860.00 | 6,500.00 | 6,500.00 | 7 |
| 2023-08-22 | 6,470.00 | 6,890.00 | 5,530.00 | 6,890.00 | 6,890.00 | 4 |
| 2023-08-21 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1 |
| 2023-08-18 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1 |
| 2023-08-17 | 5,990.00 | 5,990.00 | 5,100.00 | 5,100.00 | 5,100.00 | 41 |
| 2023-08-16 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-08-14 | 5,800.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,490.00 | 2 |
| 2023-08-11 | 5,990.00 | 5,990.00 | 5,100.00 | 5,300.00 | 5,300.00 | 35 |
| 2023-08-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 1 |
| 2023-08-09 | 5,990.00 | 5,990.00 | 5,590.00 | 5,590.00 | 5,590.00 | 7 |
| 2023-08-08 | 5,900.00 | 5,900.00 | 4,570.00 | 5,300.00 | 5,300.00 | 5 |
| 2023-08-07 | 6,170.00 | 6,170.00 | 4,590.00 | 5,370.00 | 5,370.00 | 6 |
| 2023-08-04 | 5,960.00 | 5,960.00 | 4,500.00 | 5,400.00 | 5,400.00 | 12 |
| 2023-08-03 | 5,600.00 | 5,600.00 | 5,290.00 | 5,290.00 | 5,290.00 | 3 |
| 2023-08-02 | 5,990.00 | 5,990.00 | 5,100.00 | 5,100.00 | 5,100.00 | 35 |
| 2023-08-01 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1 |
| 2023-07-31 | 5,510.00 | 5,510.00 | 5,390.00 | 5,390.00 | 5,390.00 | 11 |
| 2023-07-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 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.