Korea Ind historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	3,065.00	3,145.00	3,060.00	3,110.00	2,940.68	42,336
2021-11-22	3,090.00	3,105.00	3,050.00	3,065.00	2,898.13	78,190
2021-11-19	3,060.00	3,125.00	3,055.00	3,120.00	2,950.13	55,231
2021-11-18	3,060.00	3,120.00	3,025.00	3,105.00	2,935.95	114,695
2021-11-17	3,115.00	3,125.00	3,055.00	3,060.00	2,893.40	95,891
2021-11-16	3,200.00	3,200.00	3,080.00	3,115.00	2,945.40	113,903
2021-11-15	3,145.00	3,190.00	3,145.00	3,185.00	3,011.59	110,836
2021-11-12	3,075.00	3,160.00	3,075.00	3,145.00	2,973.77	75,827
2021-11-11	3,060.00	3,155.00	3,060.00	3,090.00	2,921.77	96,514
2021-11-10	3,225.00	3,230.00	3,085.00	3,140.00	2,969.04	95,775
2021-11-09	3,240.00	3,300.00	3,200.00	3,220.00	3,044.69	110,533
2021-11-08	3,310.00	3,320.00	3,215.00	3,265.00	3,087.24	128,323
2021-11-05	3,390.00	3,395.00	3,280.00	3,335.00	3,153.43	124,212
2021-11-04	3,360.00	3,450.00	3,345.00	3,395.00	3,210.16	142,603
2021-11-03	3,435.00	3,435.00	3,345.00	3,355.00	3,172.34	77,059
2021-11-02	3,440.00	3,440.00	3,355.00	3,415.00	3,229.07	70,148
2021-11-01	3,355.00	3,390.00	3,300.00	3,340.00	3,158.15	85,008
2021-10-29	3,430.00	3,465.00	3,350.00	3,355.00	3,172.34	109,640
2021-10-28	3,450.00	3,485.00	3,400.00	3,445.00	3,257.44	150,536
2021-10-27	3,440.00	3,465.00	3,395.00	3,460.00	3,271.62	90,501
2021-10-26	3,435.00	3,520.00	3,415.00	3,430.00	3,243.25	291,634
2021-10-25	3,395.00	3,405.00	3,315.00	3,400.00	3,214.89	101,869
2021-10-22	3,430.00	3,435.00	3,365.00	3,375.00	3,191.25	138,586
2021-10-21	3,435.00	3,465.00	3,350.00	3,375.00	3,191.25	188,244

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.