| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 8 Apr 2013 | 26.00 | 29.00 | 16.00 | 16.00 | 820,500 | 16.00 | | 5 Apr 2013 | 37.00 | 37.00 | 25.00 | 25.00 | 984,700 | 25.00 | | 4 Apr 2013 | 31.00 | 40.00 | 28.00 | 33.00 | 673,600 | 33.00 | | 3 Apr 2013 | 60.00 | 60.00 | 31.00 | 31.00 | 982,300 | 31.00 | | 2 Apr 2013 | 60.00 | 70.00 | 51.00 | 65.00 | 1,635,900 | 65.00 | | 1 Apr 2013 | 100.00 | 100.00 | 58.00 | 60.00 | 1,724,400 | 60.00 | | 29 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 28 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 27 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 26 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 25 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 22 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 21 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 20 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 19 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 18 Mar 2013 | 333.00 | 333.00 | 333.00 | 333.00 | 0 | 333.00 | | 15 Mar 2013 | 340.00 | 350.00 | 332.00 | 333.00 | 11,300 | 333.00 | | 14 Mar 2013 | 343.00 | 343.00 | 330.00 | 334.00 | 35,700 | 334.00 | | 13 Mar 2013 | 332.00 | 358.00 | 331.00 | 336.00 | 42,400 | 336.00 | | 12 Mar 2013 | 360.00 | 360.00 | 330.00 | 336.00 | 94,400 | 336.00 | | 11 Mar 2013 | 370.00 | 370.00 | 348.00 | 364.00 | 98,700 | 364.00 | | 8 Mar 2013 | 370.00 | 370.00 | 347.00 | 351.00 | 106,900 | 351.00 | | 7 Mar 2013 | 390.00 | 399.00 | 364.00 | 369.00 | 209,400 | 369.00 | | 6 Mar 2013 | 392.00 | 424.00 | 392.00 | 394.00 | 255,500 | 394.00 | | 5 Mar 2013 | 370.00 | 413.00 | 365.00 | 392.00 | 250,800 | 392.00 | | 4 Mar 2013 | 364.00 | 397.00 | 350.00 | 375.00 | 487,400 | 375.00 | | 1 Mar 2013 | 357.00 | 357.00 | 357.00 | 357.00 | 0 | 357.00 | | 28 Feb 2013 | 414.00 | 414.00 | 355.00 | 357.00 | 1,032,800 | 357.00 | | 27 Feb 2013 | 435.00 | 495.00 | 408.00 | 414.00 | 276,200 | 414.00 | | 26 Feb 2013 | 471.00 | 472.00 | 432.00 | 432.00 | 156,700 | 432.00 | | 25 Feb 2013 | 496.00 | 496.00 | 480.00 | 480.00 | 55,300 | 480.00 | | 22 Feb 2013 | 486.00 | 508.00 | 486.00 | 496.00 | 45,000 | 496.00 | | 21 Feb 2013 | 519.00 | 529.00 | 499.00 | 501.00 | 68,600 | 501.00 | | 20 Feb 2013 | 495.00 | 519.00 | 488.00 | 519.00 | 86,900 | 519.00 | | 19 Feb 2013 | 487.00 | 510.00 | 487.00 | 497.00 | 104,600 | 497.00 | | 18 Feb 2013 | 515.00 | 518.00 | 478.00 | 500.00 | 103,900 | 500.00 | | 15 Feb 2013 | 531.00 | 531.00 | 490.00 | 504.00 | 203,600 | 504.00 | | 14 Feb 2013 | 560.00 | 561.00 | 506.00 | 531.00 | 185,600 | 531.00 | | 13 Feb 2013 | 587.00 | 590.00 | 574.00 | 575.00 | 194,900 | 575.00 | | 12 Feb 2013 | 616.00 | 616.00 | 580.00 | 600.00 | 44,700 | 600.00 | | 11 Feb 2013 | 593.00 | 593.00 | 593.00 | 593.00 | 0 | 593.00 | | 8 Feb 2013 | 601.00 | 639.00 | 585.00 | 593.00 | 102,100 | 593.00 | | 7 Feb 2013 | 590.00 | 640.00 | 589.00 | 601.00 | 92,400 | 601.00 | | 6 Feb 2013 | 640.00 | 645.00 | 610.00 | 610.00 | 96,500 | 610.00 | | 5 Feb 2013 | 631.00 | 664.00 | 626.00 | 633.00 | 121,200 | 633.00 | | 4 Feb 2013 | 680.00 | 721.00 | 625.00 | 640.00 | 368,100 | 640.00 | | 1 Feb 2013 | 700.00 | 809.00 | 614.00 | 680.00 | 1,289,100 | 680.00 | | 31 Jan 2013 | 620.00 | 713.00 | 613.00 | 713.00 | 663,400 | 713.00 | | 30 Jan 2013 | 653.00 | 659.00 | 617.00 | 620.00 | 139,500 | 620.00 | | 29 Jan 2013 | 684.00 | 684.00 | 637.00 | 647.00 | 157,800 | 647.00 | | 28 Jan 2013 | 670.00 | 740.00 | 635.00 | 656.00 | 570,200 | 656.00 | | 25 Jan 2013 | 654.00 | 684.00 | 635.00 | 644.00 | 119,400 | 644.00 | | 24 Jan 2013 | 737.00 | 737.00 | 643.00 | 653.00 | 505,900 | 653.00 | | 23 Jan 2013 | 629.00 | 720.00 | 623.00 | 641.00 | 179,600 | 641.00 | | 22 Jan 2013 | 637.00 | 678.00 | 608.00 | 638.00 | 82,900 | 638.00 | | 21 Jan 2013 | 634.00 | 685.00 | 634.00 | 637.00 | 136,100 | 637.00 | | 18 Jan 2013 | 635.00 | 700.00 | 625.00 | 644.00 | 302,400 | 644.00 | | 17 Jan 2013 | 669.00 | 769.00 | 610.00 | 640.00 | 459,200 | 640.00 | | 16 Jan 2013 | 723.00 | 723.00 | 634.00 | 669.00 | 221,400 | 669.00 | | 15 Jan 2013 | 604.00 | 685.00 | 568.00 | 656.00 | 480,600 | 656.00 | | 14 Jan 2013 | 584.00 | 657.00 | 584.00 | 601.00 | 427,000 | 601.00 | | 11 Jan 2013 | 690.00 | 819.00 | 651.00 | 685.00 | 649,700 | 685.00 | | 10 Jan 2013 | 731.00 | 873.00 | 713.00 | 713.00 | 1,658,200 | 713.00 | | 9 Jan 2013 | 838.00 | 838.00 | 780.00 | 838.00 | 322,500 | 838.00 | | 8 Jan 2013 | 729.00 | 729.00 | 729.00 | 729.00 | 34,000 | 729.00 | | 7 Jan 2013 | 560.00 | 634.00 | 541.00 | 634.00 | 276,900 | 634.00 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in KRW. |
|
0.14%