346010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4,500.00 | 4,500.00 | 4,000.00 | 4,200.00 | 4,200.00 | 23 |
| 2023-07-26 | 4,120.00 | 4,120.00 | 3,050.00 | 4,000.00 | 4,000.00 | 10 |
| 2023-07-25 | 3,585.00 | 3,585.00 | 2,800.00 | 3,585.00 | 3,585.00 | 174 |
| 2023-07-24 | 3,645.00 | 3,645.00 | 2,805.00 | 3,120.00 | 3,120.00 | 110 |
| 2023-07-21 | 3,170.00 | 3,580.00 | 3,150.00 | 3,170.00 | 3,170.00 | 306 |
| 2023-07-20 | 3,410.00 | 3,705.00 | 3,405.00 | 3,705.00 | 3,705.00 | 120 |
| 2023-07-19 | 4,515.00 | 4,550.00 | 3,840.00 | 4,005.00 | 4,005.00 | 724 |
| 2023-07-18 | 5,000.00 | 5,000.00 | 4,360.00 | 4,515.00 | 4,515.00 | 124 |
| 2023-07-17 | 4,360.00 | 5,210.00 | 4,360.00 | 5,120.00 | 5,120.00 | 48 |
| 2023-07-14 | 4,670.00 | 6,240.00 | 4,670.00 | 5,120.00 | 5,120.00 | 53 |
| 2023-07-13 | 5,760.00 | 5,760.00 | 4,310.00 | 5,490.00 | 5,490.00 | 15 |
| 2023-07-12 | 4,700.00 | 5,060.00 | 4,235.00 | 5,060.00 | 5,060.00 | 6 |
| 2023-07-11 | 5,840.00 | 5,840.00 | 4,340.00 | 4,980.00 | 4,980.00 | 4 |
| 2023-07-10 | 6,010.00 | 6,010.00 | 4,460.00 | 5,100.00 | 5,100.00 | 29 |
| 2023-07-07 | 4,480.00 | 5,980.00 | 4,430.00 | 5,240.00 | 5,240.00 | 171 |
| 2023-07-06 | 6,040.00 | 6,040.00 | 4,515.00 | 5,210.00 | 5,210.00 | 21 |
| 2023-07-05 | 5,850.00 | 5,850.00 | 4,340.00 | 5,300.00 | 5,300.00 | 118 |
| 2023-07-04 | 6,250.00 | 6,250.00 | 4,640.00 | 5,100.00 | 5,100.00 | 104 |
| 2023-07-03 | 6,870.00 | 6,870.00 | 5,100.00 | 5,450.00 | 5,450.00 | 71 |
| 2023-06-30 | 5,630.00 | 7,520.00 | 5,610.00 | 5,990.00 | 5,990.00 | 214 |
| 2023-06-29 | 6,140.00 | 8,260.00 | 6,140.00 | 6,600.00 | 6,600.00 | 109 |
| 2023-06-28 | 9,700.00 | 9,700.00 | 7,220.00 | 7,220.00 | 7,220.00 | 2 |
| 2023-06-27 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1 |
| 2023-06-26 | 9,000.00 | 9,000.00 | 6,710.00 | 9,000.00 | 9,000.00 | 22 |
| 2023-06-23 | 8,030.00 | 8,030.00 | 6,110.00 | 7,890.00 | 7,890.00 | 534 |
| 2023-06-22 | 9,480.00 | 9,480.00 | 7,050.00 | 7,050.00 | 7,050.00 | 61 |
| 2023-06-21 | 8,790.00 | 8,790.00 | 8,290.00 | 8,290.00 | 8,290.00 | 3 |
| 2023-06-20 | 7,760.00 | 7,760.00 | 7,650.00 | 7,650.00 | 7,650.00 | 200 |
| 2023-06-19 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,990.00 | 109 |
| 2023-06-16 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 1 |
| 2023-06-15 | 8,200.00 | 8,380.00 | 7,260.00 | 8,380.00 | 8,380.00 | 161 |
| 2023-06-14 | 8,680.00 | 8,680.00 | 6,990.00 | 8,540.00 | 8,540.00 | 14 |
| 2023-06-13 | 7,010.00 | 7,590.00 | 7,000.00 | 7,590.00 | 7,590.00 | 52 |
| 2023-06-12 | 8,580.00 | 8,580.00 | 7,010.00 | 7,990.00 | 7,990.00 | 122 |
| 2023-06-09 | 9,900.00 | 9,900.00 | 7,560.00 | 7,560.00 | 7,560.00 | 2 |
| 2023-06-08 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 116 |
| 2023-06-07 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 1 |
| 2023-06-05 | 8,990.00 | 8,990.00 | 7,820.00 | 7,820.00 | 7,820.00 | 41 |
| 2023-06-02 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2023-06-01 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 1 |
| 2023-05-31 | 10,860.00 | 10,860.00 | 8,040.00 | 8,040.00 | 8,040.00 | 22 |
| 2023-05-30 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1 |
| 2023-05-26 | 7,980.00 | 8,870.00 | 7,980.00 | 8,870.00 | 8,870.00 | 24 |
| 2023-05-25 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 1 |
| 2023-05-24 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 10 |
| 2023-05-23 | 8,500.00 | 9,700.00 | 8,500.00 | 9,590.00 | 9,590.00 | 1,002 |
| 2023-05-22 | 11,480.00 | 11,480.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3 |
| 2023-05-19 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2023-05-18 | 7,480.00 | 8,790.00 | 7,480.00 | 8,740.00 | 8,740.00 | 33 |
| 2023-05-17 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1 |
| 2023-05-16 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2023-05-12 | 8,290.00 | 8,290.00 | 7,220.00 | 8,230.00 | 8,230.00 | 82 |
| 2023-05-11 | 8,490.00 | 8,490.00 | 7,220.00 | 7,220.00 | 7,220.00 | 2 |
| 2023-05-10 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1 |
| 2023-05-09 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 1 |
| 2023-05-08 | 7,210.00 | 8,450.00 | 7,210.00 | 7,210.00 | 7,210.00 | 5 |
| 2023-05-04 | 8,470.00 | 8,470.00 | 8,460.00 | 8,460.00 | 8,460.00 | 13 |
| 2023-05-03 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1 |
| 2023-05-02 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 75 |
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.