Accessible share graph – Weekly breakdown

Weekly share price details in South Korean Won for period from April 26, 2021 to April 26, 2024
Period Starting FromFirst priceLast priceChange %Highest PriceLowest PriceShares tradedTotal returnLink to daily data
April 26, 202133,00033,850+2.58%35,50033,0008,284,69833,850Daily prices
May 3, 202131,90030,200-5.33%31,90029,7502,015,17230,200Daily prices
May 10, 202130,40029,350-3.45%30,40029,2501,971,85229,350Daily prices
May 17, 202130,15028,800-4.48%30,15028,8001,318,60428,800Daily prices
May 24, 202127,75030,000+8.11%30,00027,7502,158,92130,000Daily prices
May 31, 202129,45028,550-3.06%29,45028,4001,008,34128,550Daily prices
June 7, 202128,10028,350+0.89%28,35027,5001,077,48128,350Daily prices
June 14, 202128,20029,150+3.37%29,15028,1001,335,15029,150Daily prices
June 21, 202128,60030,050+5.07%30,05028,6001,947,70030,050Daily prices
June 28, 202132,00031,900-0.31%33,05031,9004,240,04431,900Daily prices
July 5, 202131,45030,900-1.75%31,75030,7501,976,47630,900Daily prices
July 12, 202130,50029,300-3.93%30,50028,9501,483,61729,300Daily prices
July 19, 202129,30028,900-1.37%29,90028,8501,053,92328,900Daily prices
July 26, 202128,70027,900-2.79%28,70027,900867,36027,900Daily prices
August 2, 202128,05031,850+13.55%31,85028,0502,629,74131,850Daily prices
August 9, 202131,95031,550-1.25%32,40031,1004,035,28431,550Daily prices
August 16, 202130,85028,700-6.97%30,85028,7001,568,52728,700Daily prices
August 23, 202129,60032,350+9.29%32,35029,6001,930,75032,350Daily prices
August 30, 202132,25038,350+18.91%38,35031,9007,458,77338,350Daily prices
September 6, 202140,00034,450-13.88%40,00034,4505,699,26634,450Daily prices
September 13, 202132,25033,100+2.64%33,60031,7504,683,25933,100Daily prices
September 20, 202131,90031,950+0.16%31,95031,900788,28731,950Daily prices
September 27, 202131,15029,350-5.78%31,15028,8002,167,34229,350Daily prices
October 4, 202127,00026,400-2.22%27,00025,3002,501,36026,400Daily prices
October 11, 202125,05025,900+3.39%26,35024,850970,25725,900Daily prices
October 18, 202125,20024,700-1.98%25,30024,7001,043,08724,700Daily prices
October 25, 202125,20024,100-4.37%25,70024,100965,22724,100Daily prices
November 1, 202123,90022,400-6.28%24,05022,400994,10622,400Daily prices
November 8, 202123,25022,600-2.80%23,25020,6502,106,83022,600Daily prices
November 15, 202123,15025,150+8.64%25,15023,1501,076,91525,150Daily prices
November 22, 202125,35024,200-4.54%25,35024,150719,56524,200Daily prices
November 29, 202127,85024,000-13.82%27,85023,9503,652,63724,000Daily prices
December 6, 202122,55023,400+3.77%23,40022,550969,79923,400Daily prices
December 13, 202122,60022,400-0.88%22,65021,650626,23822,400Daily prices
December 20, 202121,50020,500-4.65%21,50020,500587,71820,500Daily prices
December 27, 202120,90020,850-0.24%20,90020,700276,21720,850Daily prices
January 3, 202221,30019,950-6.34%21,30019,850522,15919,950Daily prices
January 10, 202219,40018,500-4.64%19,40018,500844,93518,500Daily prices
January 17, 202218,10017,350-4.14%18,10016,800673,12917,350Daily prices
January 24, 202216,35016,100-1.53%16,35015,0501,398,06016,100Daily prices
January 31, 202216,45016,050-2.43%16,45016,050192,93416,050Daily prices
February 7, 202216,15015,800-2.17%17,20015,8001,260,01415,800Daily prices
February 14, 202215,10016,000+5.96%16,00014,500900,26616,000Daily prices
February 21, 202215,65014,100-9.90%15,65013,950635,22614,100Daily prices
February 28, 202214,15014,450+2.12%14,70014,150356,70214,450Daily prices
March 7, 202214,00014,100+0.71%14,10013,500605,98014,100Daily prices
March 14, 202213,30014,600+9.77%14,60013,300640,45014,600Daily prices
March 21, 202214,15017,750+25.44%18,30014,1004,299,05217,750Daily prices
March 28, 202218,05019,050+5.54%20,30018,0508,528,71519,050Daily prices
April 4, 202218,50018,250-1.35%18,50017,8501,448,18918,250Daily prices
April 11, 202218,55016,700-9.97%18,55016,700684,80016,700Daily prices
April 18, 202217,05018,500+8.50%18,75017,0501,571,21218,500Daily prices
April 25, 202217,70017,150-3.11%17,70017,150585,15317,150Daily prices
May 2, 202217,40016,800-3.45%17,70016,800323,76516,800Daily prices
May 9, 202216,55015,750-4.83%16,55015,300367,65915,750Daily prices
May 16, 202215,75013,550-13.97%19,30013,5504,717,32013,550Daily prices
May 23, 202213,70012,900-5.84%13,70012,9005,272,51912,900Daily prices
May 30, 202213,15013,1500.00%13,45013,150678,42613,150Daily prices
June 6, 202212,95011,850-8.49%12,95011,850693,19611,850Daily prices
June 13, 202211,05011,250+1.81%11,25010,5001,348,70311,250Daily prices
June 20, 202211,85011,050-6.75%11,85010,300969,63611,050Daily prices
June 27, 202211,65011,250-3.43%11,65011,1001,249,81111,250Daily prices
July 4, 202211,05011,750+6.33%11,75011,050361,17711,750Daily prices
July 11, 202211,85012,850+8.44%12,85011,850663,63412,850Daily prices
July 18, 202212,65012,000-5.14%12,65012,000454,19912,000Daily prices
July 25, 202212,15011,900-2.06%12,15011,700917,11611,900Daily prices
August 1, 202211,90012,550+5.46%12,55011,8501,288,71112,550Daily prices
August 8, 202212,50012,100-3.20%12,50011,900267,30312,100Daily prices
August 15, 202211,80011,300-4.24%11,80011,300193,46511,300Daily prices
August 22, 202211,05011,200+1.36%11,20010,800354,00911,200Daily prices
August 29, 202211,25011,100-1.33%11,30011,0002,080,82411,100Daily prices
September 5, 202210,80011,000+1.85%11,00010,800205,16011,000Daily prices
September 12, 202211,5509,620-16.71%11,5509,620739,1109,620Daily prices
September 19, 20229,0008,990-0.11%9,1708,990421,5498,990Daily prices
September 26, 20228,1007,900-2.47%8,1007,830496,2067,900Daily prices
October 3, 20228,4107,990-4.99%8,4107,980413,1507,990Daily prices
October 10, 20227,7907,500-3.72%7,7907,140596,3467,500Daily prices
October 17, 20227,7507,360-5.03%7,8007,360170,1987,360Daily prices
October 24, 20227,5007,450-0.67%7,5507,42097,5837,450Daily prices
October 31, 20227,5907,640+0.66%7,9307,590515,7517,640Daily prices
November 7, 20227,8908,320+5.45%8,3207,890170,5958,320Daily prices
November 14, 20228,3408,330-0.12%8,6408,330175,2458,330Daily prices
November 21, 20228,1108,400+3.58%8,4007,9301,254,2938,400Daily prices
November 28, 20228,2408,390+1.82%8,3908,170262,5728,390Daily prices
December 5, 20228,6208,640+0.23%8,7208,300831,5028,640Daily prices
December 12, 20228,6008,420-2.09%9,0008,4201,240,4128,420Daily prices
December 19, 20228,2707,660-7.38%8,2707,660243,3787,660Daily prices
December 26, 20227,3807,330-0.68%7,3807,310138,1837,330Daily prices
January 2, 20237,1807,170-0.14%7,2707,170108,1537,170Daily prices
January 9, 20237,5607,570+0.13%7,5707,540965,4517,570Daily prices
January 16, 20238,9808,290-7.68%8,9808,2507,316,8708,290Daily prices
January 23, 20238,4308,330-1.19%8,4308,330773,7078,330Daily prices
January 30, 20238,1508,630+5.89%8,6308,150371,4488,630Daily prices
February 6, 20238,69010,980+26.35%10,9808,69010,354,58810,980Daily prices
February 13, 202310,82010,060-7.02%10,82010,0601,687,34410,060Daily prices
February 20, 202310,48010,170-2.96%10,48010,010516,51510,170Daily prices
February 27, 202310,50010,550+0.48%10,60010,460475,66210,550Daily prices
March 6, 202310,40010,850+4.33%11,14010,400866,68010,850Daily prices
March 13, 202310,49011,330+8.01%11,9309,9803,394,68811,330Daily prices
March 20, 202311,66011,340-2.74%11,66010,9701,817,39611,340Daily prices
March 27, 202311,75011,340-3.49%11,75011,3401,072,90211,340Daily prices
April 3, 202311,00011,950+8.64%11,95011,0001,354,70111,950Daily prices
April 10, 202311,95013,010+8.87%13,01011,7901,054,65513,010Daily prices
April 17, 202312,46011,170-10.35%12,46011,1701,289,84811,170Daily prices
April 24, 202310,8709,940-8.56%10,8709,940453,1719,940Daily prices
May 1, 20239,8009,480-3.27%9,8009,270283,5459,480Daily prices
May 8, 20239,3809,450+0.75%9,4509,260212,2829,450Daily prices
May 15, 20239,3009,690+4.19%9,6909,300182,9519,690Daily prices
May 22, 202310,1009,970-1.29%10,1309,800197,1319,970Daily prices
May 29, 20239,99010,070+0.80%10,0709,990103,48710,070Daily prices
June 5, 20239,98010,300+3.21%10,3009,980144,25110,300Daily prices
June 12, 202310,44010,320-1.15%11,03010,250592,56210,320Daily prices
June 19, 20239,9309,530-4.03%9,9309,530225,6939,530Daily prices
June 26, 20239,4309,450+0.21%9,4509,030203,7949,450Daily prices
July 3, 20239,3808,880-5.33%9,3908,880216,5328,880Daily prices
July 10, 20238,7609,190+4.91%9,1908,760175,6589,190Daily prices
July 17, 20239,10011,600+27.47%12,6009,1007,322,61511,600Daily prices
July 24, 202311,37012,330+8.44%12,33011,1102,250,24912,330Daily prices
July 31, 202312,02012,090+0.58%12,28011,7501,122,51312,090Daily prices
August 7, 202311,80012,680+7.46%13,10011,8003,017,84812,680Daily prices
August 14, 202311,78011,300-4.07%11,78011,300642,22011,300Daily prices
August 21, 202311,14011,100-0.36%11,30011,100420,98611,100Daily prices
August 28, 202311,17011,190+0.18%11,53011,170539,46811,190Daily prices
September 4, 202311,02011,320+2.72%11,32010,980276,17911,320Daily prices
September 11, 202311,69011,780+0.77%12,03011,690844,23211,780Daily prices
September 18, 202311,69011,210-4.11%11,69011,150294,14111,210Daily prices
September 25, 202311,01010,800-1.91%11,01010,800158,10010,800Daily prices
October 2, 202310,80010,120-6.30%10,80010,040156,97810,120Daily prices
October 9, 202310,03010,640+6.08%10,64010,030292,73710,640Daily prices
October 16, 202310,66010,020-6.00%10,66010,020171,47710,020Daily prices
October 23, 202310,06010,030-0.30%10,21010,000220,61510,030Daily prices
October 30, 20239,96010,040+0.80%10,0409,750150,84410,040Daily prices
November 6, 202310,3509,940-3.96%10,3509,940308,3329,940Daily prices
November 13, 202310,0009,990-0.10%10,1609,990151,5239,990Daily prices
November 20, 202310,05010,090+0.40%10,17010,050199,68410,090Daily prices
November 27, 20239,9709,860-1.10%9,9909,860149,7809,860Daily prices
December 4, 20239,7309,530-2.06%9,7309,480220,6209,530Daily prices
December 11, 20239,5309,410-1.26%9,6809,410138,8359,410Daily prices
December 18, 20239,3409,360+0.21%9,4409,340156,4769,360Daily prices
December 25, 20239,2709,480+2.27%9,4809,270136,0289,480Daily prices
January 1, 20249,8209,540-2.85%9,9109,540198,1119,540Daily prices
January 8, 20249,6509,380-2.80%9,6509,380175,1299,380Daily prices
January 15, 20249,1008,790-3.41%9,1508,790258,4178,790Daily prices
January 22, 20248,6708,160-5.88%8,7008,160293,7848,160Daily prices
January 29, 20248,0808,170+1.11%8,1808,070433,5468,170Daily prices
February 5, 20248,0708,100+0.37%8,1307,970148,2528,100Daily prices
February 12, 20248,1708,450+3.43%8,4508,170160,9178,450Daily prices
February 19, 20248,5308,610+0.94%8,6108,400190,6058,610Daily prices
February 26, 20248,7408,610-1.49%8,7408,310220,9188,610Daily prices
March 4, 20248,3308,500+2.04%8,5008,140311,5998,500Daily prices
March 11, 20248,6308,620-0.12%8,8808,500256,3448,620Daily prices
March 18, 20248,7208,880+1.83%9,0008,700304,9038,880Daily prices
March 25, 20248,8908,8900.00%8,8908,390353,1418,890Daily prices
April 1, 20248,8708,640-2.59%8,8708,400195,4168,640Daily prices
April 8, 20248,2908,200-1.09%8,2908,160592,1478,200Daily prices
April 15, 20248,0408,030-0.12%8,0607,920161,6428,030Daily prices
April 22, 20248,0608,000-0.74%8,0608,000130,9168,000Daily prices

Detailed settings

Select custom period for the share price details, also you can add peers, indices and own instruments for comparison. You can select up to five instruments for comparison.

Select start date
Select end date

Select Indices

Select Moving Averages