Accessible share graph – Weekly breakdown

Weekly share price details in South Korean Won for period from April 27, 2021 to April 27, 2024
Period Starting FromFirst priceLast priceChange %Highest PriceLowest PriceShares tradedTotal returnLink to daily data
April 27, 202133,15031,900-3.77%35,50031,9007,225,30431,900Daily prices
May 4, 202130,15030,400+0.83%30,40029,7501,865,80930,400Daily prices
May 11, 202130,00030,150+0.50%30,15029,2501,893,83030,150Daily prices
May 18, 202130,00027,750-7.50%30,00027,7501,303,68727,750Daily prices
May 25, 202128,30029,450+4.06%30,00028,3002,038,60929,450Daily prices
June 1, 202128,75028,100-2.26%28,75028,1001,004,10628,100Daily prices
June 8, 202127,70028,200+1.81%28,35027,5001,021,65728,200Daily prices
June 15, 202128,15028,600+1.60%29,15028,1001,421,30828,600Daily prices
June 22, 202128,85032,000+10.92%32,00028,8502,700,67232,000Daily prices
June 29, 202133,05031,450-4.84%33,05031,4503,702,17331,450Daily prices
July 6, 202130,75030,500-0.81%31,75030,5001,685,64330,500Daily prices
July 13, 202129,95029,300-2.17%29,95028,9501,472,40829,300Daily prices
July 20, 202128,85028,700-0.52%29,90028,7001,043,50228,700Daily prices
July 27, 202128,25028,050-0.71%28,55027,900840,21928,050Daily prices
August 3, 202128,10031,950+13.70%31,95028,1003,451,78631,950Daily prices
August 10, 202131,10031,550+1.45%32,40031,1003,110,18431,550Daily prices
August 17, 202130,85029,600-4.05%30,85028,7001,894,58929,600Daily prices
August 24, 202131,10032,250+3.70%32,35031,1001,853,05632,250Daily prices
August 31, 202131,90040,000+25.39%40,00031,9008,853,63540,000Daily prices
September 7, 202138,35032,250-15.91%38,35032,2504,798,02432,250Daily prices
September 14, 202132,35033,100+2.32%33,60031,7503,941,27133,100Daily prices
September 21, 202131,90031,150-2.35%31,95031,1501,191,41531,150Daily prices
September 28, 202129,60029,350-0.84%29,60028,8001,764,21429,350Daily prices
October 5, 202127,00026,400-2.22%27,00025,3002,501,36026,400Daily prices
October 12, 202125,05025,200+0.60%26,35024,8501,202,96525,200Daily prices
October 19, 202125,30025,200-0.40%25,30024,700986,41325,200Daily prices
October 26, 202125,70023,900-7.00%25,70023,900940,70123,900Daily prices
November 2, 202124,05023,250-3.33%24,05022,4001,201,43623,250Daily prices
November 9, 202121,40023,150+8.18%23,15020,6501,918,24623,150Daily prices
November 16, 202124,35025,350+4.11%25,35024,3501,068,41025,350Daily prices
November 23, 202125,00027,850+11.40%27,85024,1502,718,05127,850Daily prices
November 30, 202125,95022,550-13.10%25,95022,5501,802,78022,550Daily prices
December 7, 202122,75022,600-0.66%23,40022,600806,62222,600Daily prices
December 14, 202122,65021,500-5.08%22,65021,500587,62521,500Daily prices
December 21, 202120,90020,500-1.91%21,05020,500479,13020,500Daily prices
December 28, 202120,90021,300+1.91%21,30020,700371,23321,300Daily prices
January 4, 202221,00019,400-7.62%21,00019,400540,85419,400Daily prices
January 11, 202218,90018,100-4.23%19,25018,100806,71118,100Daily prices
January 18, 202217,55016,350-6.84%17,55016,350744,21316,350Daily prices
January 25, 202215,05016,100+6.98%16,20015,0501,251,48916,100Daily prices
February 1, 202216,45016,150-1.82%16,45016,050265,51616,150Daily prices
February 8, 202217,20015,100-12.21%17,20015,1001,334,15815,100Daily prices
February 15, 202214,50015,650+7.93%16,00014,500875,39615,650Daily prices
February 22, 202214,80014,150-4.39%14,85013,950649,21414,150Daily prices
March 1, 202214,20014,000-1.41%14,70014,000328,80214,000Daily prices
March 8, 202213,50013,300-1.48%14,10013,300686,38913,300Daily prices
March 15, 202213,60014,150+4.04%14,60013,600534,54214,150Daily prices
March 22, 202214,35018,050+25.78%18,30014,1004,648,87918,050Daily prices
March 29, 202219,80018,500-6.57%20,30018,5008,332,97818,500Daily prices
April 5, 202218,35018,550+1.09%18,55017,8501,366,78118,550Daily prices
April 12, 202217,80017,050-4.21%17,80016,700597,64317,050Daily prices
April 19, 202218,75017,700-5.60%18,75017,7001,664,53617,700Daily prices
April 26, 202217,55017,400-0.85%17,55017,150488,49717,400Daily prices
May 3, 202217,70016,550-6.50%17,70016,550327,88016,550Daily prices
May 10, 202215,90015,750-0.94%16,20015,300349,07715,750Daily prices
May 17, 202217,20013,700-20.35%19,30013,5506,728,75113,700Daily prices
May 24, 202213,20013,150-0.38%13,20012,9003,449,57613,150Daily prices
May 31, 202213,45013,150-2.23%13,45013,150439,76713,150Daily prices
June 7, 202212,95011,050-14.67%12,95011,050952,99411,050Daily prices
June 14, 202211,20011,850+5.80%11,85010,5001,456,27711,850Daily prices
June 21, 202211,15011,650+4.48%11,65010,3001,315,05911,650Daily prices
June 28, 202211,40011,050-3.07%11,45011,050619,54611,050Daily prices
July 5, 202211,60011,850+2.16%11,85011,400378,33611,850Daily prices
July 12, 202211,85012,650+6.75%12,85011,850701,55812,650Daily prices
July 19, 202212,30012,150-1.22%12,60012,000393,35712,150Daily prices
July 26, 202211,90011,9000.00%11,90011,700893,74511,900Daily prices
August 2, 202211,85012,500+5.49%12,55011,8501,308,78412,500Daily prices
August 9, 202212,30012,100-1.63%12,30011,900193,83012,100Daily prices
August 16, 202211,80011,050-6.36%11,80011,050244,31311,050Daily prices
August 23, 202210,80011,250+4.17%11,25010,8001,524,35111,250Daily prices
August 30, 202211,00010,800-1.82%11,30010,800934,01410,800Daily prices
September 6, 202210,90011,000+0.92%11,00010,800130,78011,000Daily prices
September 13, 202211,5509,000-22.08%11,5509,000924,0689,000Daily prices
September 20, 20229,1708,100-11.67%9,1708,100379,0428,100Daily prices
September 27, 20227,9607,900-0.75%8,1007,830353,7557,900Daily prices
October 4, 20228,4107,990-4.99%8,4107,980413,1507,990Daily prices
October 11, 20227,7907,750-0.51%7,7907,140658,2297,750Daily prices
October 18, 20227,8007,500-3.85%7,8007,360133,3597,500Daily prices
October 25, 20227,4707,590+1.61%7,5907,42094,3277,590Daily prices
November 1, 20227,8007,890+1.15%7,9307,640525,1567,890Daily prices
November 8, 20228,0808,340+3.22%8,3408,080169,5008,340Daily prices
November 15, 20228,6408,110-6.13%8,6408,110183,1898,110Daily prices
November 22, 20228,0108,240+2.87%8,4007,9301,328,7938,240Daily prices
November 29, 20228,2208,620+4.87%8,6208,170246,9058,620Daily prices
December 6, 20228,7208,600-1.38%8,7208,300781,3258,600Daily prices
December 13, 20228,9308,270-7.39%9,0008,2701,250,4088,270Daily prices
December 20, 20228,0707,380-8.55%8,0707,380242,8457,380Daily prices
December 27, 20227,3107,180-1.78%7,3307,180107,7897,180Daily prices
January 3, 20237,1807,560+5.29%7,5607,170874,7447,560Daily prices
January 10, 20237,5408,980+19.10%8,9807,5405,512,0618,980Daily prices
January 17, 20238,3708,290-0.96%8,3708,2501,977,9028,290Daily prices
January 24, 20238,4308,150-3.32%8,4308,150851,6348,150Daily prices
January 31, 20238,3308,690+4.32%8,6908,330398,6198,690Daily prices
February 7, 202310,35010,820+4.54%10,9809,63010,928,80210,820Daily prices
February 14, 202310,65010,480-1.60%10,70010,0601,094,83510,480Daily prices
February 21, 202310,21010,500+2.84%10,50010,010543,70910,500Daily prices
February 28, 202310,46010,400-0.57%10,60010,400409,15210,400Daily prices
March 7, 202310,49010,4900.00%11,14010,490885,05910,490Daily prices
March 14, 20239,98011,660+16.83%11,9309,9804,392,19911,660Daily prices
March 21, 202311,22011,750+4.72%11,75010,9701,176,19111,750Daily prices
March 28, 202311,75011,000-6.38%11,75011,000745,12811,000Daily prices
April 4, 202311,65011,950+2.58%11,95011,4201,446,39011,950Daily prices
April 11, 202311,79012,460+5.68%13,01011,7901,062,83212,460Daily prices
April 18, 202312,40010,870-12.34%12,40010,8701,160,72210,870Daily prices
April 25, 202310,2809,940-3.31%10,2809,940388,0339,940Daily prices
May 2, 20239,8009,380-4.29%9,8009,270354,1429,380Daily prices
May 9, 20239,2609,300+0.43%9,4509,260181,4659,300Daily prices
May 16, 20239,37010,100+7.79%10,1009,370207,45410,100Daily prices
May 23, 202310,1309,970-1.58%10,1309,800132,8489,970Daily prices
May 30, 20239,9909,980-0.10%10,0709,980125,9019,980Daily prices
June 6, 20239,99010,440+4.50%10,4409,990186,72010,440Daily prices
June 13, 202311,0309,930-9.97%11,0309,930601,2649,930Daily prices
June 20, 20239,8609,430-4.36%9,8609,430187,4589,430Daily prices
June 27, 20239,3909,380-0.11%9,4509,030198,2909,380Daily prices
July 4, 20239,3208,760-6.01%9,3908,760232,7468,760Daily prices
July 11, 20239,0009,100+1.11%9,1908,990164,3009,100Daily prices
July 18, 202311,83011,370-3.89%12,60011,1008,083,94411,370Daily prices
July 25, 202311,53012,020+4.25%12,33011,1101,816,40412,020Daily prices
August 1, 202312,28011,800-3.91%12,28011,750893,96211,800Daily prices
August 8, 202312,28011,780-4.07%13,10011,7803,165,14611,780Daily prices
August 15, 202311,38011,140-2.11%11,40011,140453,70911,140Daily prices
August 22, 202311,13011,170+0.36%11,30011,100378,95211,170Daily prices
August 29, 202311,33011,020-2.74%11,53011,020556,73911,020Daily prices
September 5, 202311,03011,690+5.98%11,69010,980330,33311,690Daily prices
September 12, 202312,00011,690-2.58%12,03011,690786,14311,690Daily prices
September 19, 202311,54011,010-4.59%11,54011,010269,38011,010Daily prices
September 26, 202310,82010,800-0.18%10,82010,800119,13710,800Daily prices
October 3, 202310,06010,120+0.60%10,12010,040156,97810,120Daily prices
October 10, 202310,03010,660+6.28%10,66010,030334,53710,660Daily prices
October 17, 202310,61010,060-5.18%10,61010,020188,15710,060Daily prices
October 24, 202310,2109,960-2.45%10,2109,960191,0559,960Daily prices
October 31, 20239,75010,350+6.15%10,3509,750183,23110,350Daily prices
November 7, 202310,32010,000-3.10%10,3209,940266,73710,000Daily prices
November 14, 202310,02010,050+0.30%10,1609,990174,00910,050Daily prices
November 21, 202310,1309,970-1.58%10,1709,970194,2869,970Daily prices
November 28, 20239,9909,730-2.60%9,9909,730179,5069,730Daily prices
December 5, 20239,6509,530-1.24%9,6509,480187,2039,530Daily prices
December 12, 20239,6809,340-3.51%9,6809,340140,4019,340Daily prices
December 19, 20239,4109,360-0.53%9,4409,360121,8019,360Daily prices
December 26, 20239,2709,480+2.27%9,4809,270136,0289,480Daily prices
January 2, 20249,8209,650-1.73%9,9109,540224,0539,650Daily prices
January 9, 20249,5909,100-5.11%9,5909,100202,8359,100Daily prices
January 16, 20249,1508,670-5.25%9,1508,670260,7798,670Daily prices
January 23, 20248,7008,080-7.13%8,7008,080296,9538,080Daily prices
January 30, 20248,1108,070-0.49%8,1808,070395,1598,070Daily prices
February 6, 20247,9708,100+1.63%8,1307,970127,4608,100Daily prices
February 13, 20248,1708,530+4.41%8,5308,170194,5608,530Daily prices
February 20, 20248,4008,740+4.05%8,7408,400206,4798,740Daily prices
February 27, 20248,3108,330+0.24%8,7208,310235,9228,330Daily prices
March 5, 20248,2908,630+4.10%8,6308,140300,8708,630Daily prices
March 12, 20248,6708,720+0.58%8,8808,500248,7698,720Daily prices
March 19, 20248,7008,890+2.18%9,0008,700322,5878,890Daily prices
March 26, 20248,7308,870+1.60%8,8908,390337,6668,870Daily prices
April 2, 20248,5508,290-3.04%8,6408,290170,0238,290Daily prices
April 9, 20248,2908,040-3.02%8,2908,040617,3718,040Daily prices
April 16, 20247,9208,060+1.77%8,0607,920125,2868,060Daily prices
April 23, 20248,0108,000-0.12%8,0608,000119,0158,000Daily 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