Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 23, 2017 | 10,650.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | 115,514 |
| Aug 22, 2017 | 10,900.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | 74,279 |
| Aug 21, 2017 | 11,100.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 82,500 |
| Aug 18, 2017 | 10,700.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 92,799 |
| Aug 17, 2017 | 10,550.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 112,970 |
| Aug 16, 2017 | 10,550.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 133,020 |
| Aug 14, 2017 | 10,450.00 | 10,700.00 | 10,350.00 | 10,550.00 | 10,550.00 | 128,219 |
| Aug 11, 2017 | 10,050.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 154,608 |
| Aug 10, 2017 | 10,150.00 | 11,150.00 | 10,100.00 | 10,200.00 | 10,200.00 | 532,884 |
| Aug 09, 2017 | 10,400.00 | 10,450.00 | 10,050.00 | 10,150.00 | 10,150.00 | 180,731 |
| Aug 08, 2017 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 96,088 |
| Aug 07, 2017 | 10,650.00 | 10,700.00 | 10,400.00 | 10,450.00 | 10,450.00 | 99,339 |
| Aug 04, 2017 | 10,650.00 | 10,650.00 | 9,980.00 | 10,650.00 | 10,650.00 | 317,599 |
| Aug 03, 2017 | 10,700.00 | 10,850.00 | 10,350.00 | 10,600.00 | 10,600.00 | 166,109 |
| Aug 02, 2017 | 11,000.00 | 11,050.00 | 10,750.00 | 10,750.00 | 10,750.00 | 101,712 |
| Aug 01, 2017 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 72,430 |
| Jul 31, 2017 | 11,150.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 151,899 |
| Jul 28, 2017 | 10,750.00 | 11,250.00 | 10,700.00 | 11,150.00 | 11,150.00 | 186,528 |
| Jul 27, 2017 | 10,900.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | 82,414 |
| Jul 26, 2017 | 11,050.00 | 11,050.00 | 10,700.00 | 10,900.00 | 10,900.00 | 163,490 |
| Jul 25, 2017 | 11,200.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 172,750 |
| Jul 24, 2017 | 11,400.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 137,662 |
| Jul 21, 2017 | 11,050.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 216,165 |
| Jul 20, 2017 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | 112,786 |
| Jul 19, 2017 | 11,150.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 111,953 |
| Jul 18, 2017 | 11,200.00 | 11,400.00 | 11,000.00 | 11,150.00 | 11,150.00 | 118,248 |
| Jul 17, 2017 | 11,200.00 | 11,300.00 | 10,900.00 | 11,250.00 | 11,250.00 | 174,474 |
| Jul 14, 2017 | 11,450.00 | 11,450.00 | 11,150.00 | 11,250.00 | 11,250.00 | 168,061 |
| Jul 13, 2017 | 11,450.00 | 11,750.00 | 11,200.00 | 11,450.00 | 11,450.00 | 170,736 |
| Jul 12, 2017 | 11,250.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | 97,207 |
| Jul 11, 2017 | 11,800.00 | 11,850.00 | 11,250.00 | 11,300.00 | 11,300.00 | 175,147 |
| Jul 10, 2017 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 86,237 |
| Jul 07, 2017 | 12,050.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 134,795 |
| Jul 06, 2017 | 12,100.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 59,762 |
| Jul 05, 2017 | 12,050.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | 88,026 |
| Jul 04, 2017 | 12,150.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | 85,363 |
| Jul 03, 2017 | 12,500.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | 71,643 |
| Jun 30, 2017 | 12,050.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | 143,835 |
| Jun 29, 2017 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 109,200 |
| Jun 28, 2017 | 12,450.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 153,122 |
| Jun 27, 2017 | 12,350.00 | 12,750.00 | 12,150.00 | 12,450.00 | 12,450.00 | 121,410 |
| Jun 26, 2017 | 12,600.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 130,032 |
| Jun 23, 2017 | 12,650.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 100,089 |
| Jun 22, 2017 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 116,330 |
| Jun 21, 2017 | 12,500.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 137,205 |
| Jun 20, 2017 | 13,400.00 | 13,450.00 | 12,300.00 | 12,600.00 | 12,600.00 | 449,696 |
| Jun 19, 2017 | 13,300.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,400.00 | 194,978 |
| Jun 16, 2017 | 13,800.00 | 13,850.00 | 13,300.00 | 13,350.00 | 13,350.00 | 265,849 |
| Jun 15, 2017 | 14,450.00 | 14,450.00 | 13,750.00 | 13,750.00 | 13,750.00 | 355,192 |
| Jun 14, 2017 | 13,950.00 | 14,550.00 | 13,850.00 | 14,500.00 | 14,500.00 | 463,031 |
| Jun 13, 2017 | 13,800.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 146,116 |
| Jun 12, 2017 | 13,900.00 | 14,450.00 | 13,850.00 | 13,900.00 | 13,900.00 | 380,465 |
| Jun 09, 2017 | 13,400.00 | 14,150.00 | 13,350.00 | 13,950.00 | 13,950.00 | 429,173 |
| Jun 08, 2017 | 13,400.00 | 13,650.00 | 13,250.00 | 13,400.00 | 13,400.00 | 203,086 |
| Jun 07, 2017 | 13,700.00 | 13,700.00 | 13,250.00 | 13,400.00 | 13,400.00 | 194,077 |
| Jun 05, 2017 | 13,850.00 | 13,850.00 | 13,550.00 | 13,700.00 | 13,700.00 | 166,220 |
| Jun 02, 2017 | 13,250.00 | 13,800.00 | 13,250.00 | 13,650.00 | 13,650.00 | 321,336 |
| Jun 01, 2017 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | 128,808 |
| May 31, 2017 | 13,350.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 185,488 |
| May 30, 2017 | 12,900.00 | 13,450.00 | 12,750.00 | 13,250.00 | 13,250.00 | 348,275 |
| May 29, 2017 | 13,050.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 97,545 |
| May 26, 2017 | 12,700.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 98,902 |
| May 25, 2017 | 12,950.00 | 13,050.00 | 12,650.00 | 12,700.00 | 12,700.00 | 144,247 |
| May 24, 2017 | 13,150.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 65,232 |
| May 23, 2017 | 13,100.00 | 13,250.00 | 13,000.00 | 13,050.00 | 13,050.00 | 63,868 |
| May 22, 2017 | 13,000.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 79,888 |
| May 19, 2017 | 13,200.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 134,321 |
| May 18, 2017 | 13,150.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 87,156 |
| May 17, 2017 | 13,450.00 | 13,650.00 | 13,300.00 | 13,450.00 | 13,450.00 | 114,179 |
| May 16, 2017 | 13,350.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | 76,897 |
| May 15, 2017 | 14,000.00 | 14,200.00 | 13,150.00 | 13,200.00 | 13,200.00 | 178,703 |
| May 12, 2017 | 13,750.00 | 13,900.00 | 13,550.00 | 13,800.00 | 13,800.00 | 94,058 |
| May 11, 2017 | 13,550.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 97,331 |
| May 10, 2017 | 13,750.00 | 13,850.00 | 13,500.00 | 13,600.00 | 13,600.00 | 126,552 |
| May 08, 2017 | 13,200.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 174,151 |
| May 04, 2017 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 48,223 |
| May 02, 2017 | 13,050.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | 68,611 |
| Apr 28, 2017 | 13,000.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 80,600 |
| Apr 27, 2017 | 13,200.00 | 13,250.00 | 12,850.00 | 13,000.00 | 13,000.00 | 87,245 |
| Apr 26, 2017 | 12,650.00 | 13,350.00 | 12,650.00 | 13,250.00 | 13,250.00 | 150,238 |
| Apr 25, 2017 | 12,650.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,750.00 | 77,938 |
| Apr 24, 2017 | 12,800.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 72,436 |
| Apr 21, 2017 | 12,950.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | 91,275 |
| Apr 20, 2017 | 13,000.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | 85,055 |
| Apr 19, 2017 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 99,778 |
| Apr 18, 2017 | 13,100.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | 77,211 |
| Apr 17, 2017 | 12,950.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 106,099 |
| Apr 14, 2017 | 13,250.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | 127,865 |
| Apr 13, 2017 | 13,700.00 | 13,700.00 | 13,100.00 | 13,250.00 | 13,250.00 | 192,114 |
| Apr 12, 2017 | 13,650.00 | 14,650.00 | 13,350.00 | 13,750.00 | 13,750.00 | 401,398 |
| Apr 11, 2017 | 13,700.00 | 14,050.00 | 13,400.00 | 13,600.00 | 13,600.00 | 136,420 |
| Apr 10, 2017 | 14,050.00 | 14,050.00 | 13,400.00 | 13,550.00 | 13,550.00 | 162,461 |
| Apr 07, 2017 | 14,100.00 | 14,450.00 | 13,900.00 | 14,050.00 | 14,050.00 | 152,405 |
| Apr 06, 2017 | 14,000.00 | 14,300.00 | 13,850.00 | 14,150.00 | 14,150.00 | 119,335 |
| Apr 05, 2017 | 14,150.00 | 14,500.00 | 13,650.00 | 14,050.00 | 14,050.00 | 247,886 |
| Apr 04, 2017 | 14,000.00 | 14,200.00 | 13,750.00 | 14,050.00 | 14,050.00 | 171,067 |
| Apr 03, 2017 | 13,300.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 200,422 |
| Mar 31, 2017 | 13,500.00 | 13,700.00 | 13,100.00 | 13,400.00 | 13,400.00 | 234,403 |
| Mar 30, 2017 | 13,300.00 | 13,550.00 | 13,000.00 | 13,400.00 | 13,400.00 | 248,395 |
| Mar 29, 2017 | 12,300.00 | 13,300.00 | 12,300.00 | 13,000.00 | 13,000.00 | 413,897 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
