346010 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 117 |
| 2023-04-27 | 8,990.00 | 8,990.00 | 7,350.00 | 8,970.00 | 8,970.00 | 202 |
| 2023-04-26 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 125 |
| 2023-04-25 | 8,380.00 | 8,380.00 | 7,230.00 | 8,370.00 | 8,370.00 | 113 |
| 2023-04-24 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 118 |
| 2023-04-21 | 6,800.00 | 8,890.00 | 6,790.00 | 8,850.00 | 8,850.00 | 61 |
| 2023-04-20 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0 |
| 2023-04-19 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0 |
| 2023-04-18 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 4 |
| 2023-04-17 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 1 |
| 2023-04-14 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 116 |
| 2023-04-13 | 8,700.00 | 9,030.00 | 8,700.00 | 9,030.00 | 9,030.00 | 111 |
| 2023-04-12 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2023-04-11 | 9,600.00 | 9,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 217 |
| 2023-04-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-04-07 | 9,460.00 | 9,460.00 | 8,050.00 | 9,460.00 | 9,460.00 | 72 |
| 2023-04-06 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 101 |
| 2023-04-05 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 1 |
| 2023-04-04 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1 |
| 2023-04-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1 |
| 2023-03-31 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 1 |
| 2023-03-30 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0 |
| 2023-03-29 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 1 |
| 2023-03-28 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 100 |
| 2023-03-27 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 1 |
| 2023-03-24 | 9,490.00 | 9,490.00 | 8,100.00 | 8,890.00 | 8,890.00 | 33 |
| 2023-03-23 | 10,990.00 | 10,990.00 | 9,520.00 | 9,520.00 | 9,520.00 | 6 |
| 2023-03-22 | 11,520.00 | 11,520.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2 |
| 2023-03-21 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1 |
| 2023-03-20 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 4 |
| 2023-03-17 | 9,520.00 | 9,520.00 | 8,000.00 | 8,990.00 | 8,990.00 | 4 |
| 2023-03-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 12 |
| 2023-03-15 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 15 |
| 2023-03-14 | 9,660.00 | 9,660.00 | 8,500.00 | 8,500.00 | 8,500.00 | 12 |
| 2023-03-13 | 8,220.00 | 9,990.00 | 8,220.00 | 9,990.00 | 9,990.00 | 51 |
| 2023-03-10 | 12,990.00 | 12,990.00 | 9,660.00 | 9,660.00 | 9,660.00 | 22 |
| 2023-03-09 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 1 |
| 2023-03-08 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 2 |
| 2023-03-07 | 11,750.00 | 11,750.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4 |
| 2023-03-06 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 1 |
| 2023-03-03 | 8,050.00 | 10,400.00 | 8,050.00 | 10,400.00 | 10,400.00 | 31 |
| 2023-03-02 | 7,220.00 | 9,490.00 | 7,220.00 | 9,470.00 | 9,470.00 | 18 |
| 2023-02-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2023-02-27 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2023-02-24 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 13 |
| 2023-02-23 | 10,480.00 | 10,480.00 | 9,990.00 | 9,990.00 | 9,990.00 | 11 |
| 2023-02-22 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1 |
| 2023-02-21 | 9,220.00 | 10,490.00 | 9,220.00 | 10,490.00 | 10,490.00 | 21 |
| 2023-02-20 | 14,600.00 | 14,600.00 | 10,840.00 | 10,840.00 | 10,840.00 | 7 |
| 2023-02-17 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1 |
| 2023-02-16 | 11,220.00 | 11,220.00 | 8,320.00 | 11,140.00 | 11,140.00 | 18 |
| 2023-02-15 | 9,790.00 | 9,790.00 | 8,370.00 | 9,780.00 | 9,780.00 | 12 |
| 2023-02-14 | 9,880.00 | 9,880.00 | 8,490.00 | 9,840.00 | 9,840.00 | 12 |
| 2023-02-13 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2023-02-10 | 7,500.00 | 9,980.00 | 7,500.00 | 9,980.00 | 9,980.00 | 140 |
| 2023-02-09 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 48 |
| 2023-02-08 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 5 |
| 2023-02-07 | 10,370.00 | 12,190.00 | 10,370.00 | 12,190.00 | 12,190.00 | 5 |
| 2023-02-06 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0 |
| 2023-02-03 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0 |
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.