|
Untitled Document
|
 |
|
|
|
(Unit : Korean Won)
|
|
Date
|
Opening Price
|
High
|
Low
|
Close
|
Change
|
Volume
|
|
2008-2-1
|
38,500
|
39,100
|
35,900
|
36,900
|
▼
800
|
686,332
|
|
2008-1-31
|
33,250
|
38,000
|
33,000
|
37,700
|
▲
4150
|
829,522
|
|
2008-1-30
|
37,800
|
38,150
|
33,550
|
33,550
|
▼
4150
|
656,633
|
|
2008-1-29
|
38,000
|
38,200
|
35,550
|
37,700
|
▲
600
|
797,036
|
|
2008-1-28
|
41,200
|
41,300
|
36,800
|
37,100
|
▼
4550
|
719,734
|
|
2008-1-25
|
43,300
|
43,850
|
41,250
|
41,650
|
▼
2200
|
627,204
|
|
2008-1-24
|
42,450
|
43,900
|
40,150
|
43,850
|
▲
1600
|
519,532
|
|
2008-1-23
|
45,500
|
45,600
|
41,650
|
42,250
|
▼
1750
|
489,396
|
|
2008-1-22
|
44,050
|
45,800
|
40,750
|
44,000
|
▼
2850
|
415,149
|
|
2008-1-21
|
48,600
|
49,000
|
45,850
|
46,850
|
▼
2800
|
230,126
|
|
2008-1-18
|
47,000
|
49,650
|
46,950
|
49,650
|
▲
1100
|
297,377
|
|
2008-1-17
|
48,000
|
48,700
|
46,000
|
48,550
|
▲
1550
|
208,411
|
|
2008-1-16
|
47,800
|
49,100
|
46,250
|
47,000
|
▼
1400
|
265,239
|
|
2008-1-15
|
49,000
|
49,000
|
46,000
|
48,400
|
▼
200
|
181,189
|
|
2008-1-14
|
49,050
|
49,250
|
47,400
|
48,600
|
▼
950
|
205,359
|
|
|
|
|
|
|
|
