In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 540.00 | 554.00 | 540.00 | 548.00 | 2,740.00 | 18,666 |
| 2024-07-02 | 537.00 | 548.00 | 534.00 | 545.00 | 2,725.00 | 14,301 |
| 2024-07-01 | 544.00 | 555.00 | 544.00 | 548.00 | 2,740.00 | 7,553 |
| 2024-06-28 | 543.00 | 558.00 | 541.00 | 544.00 | 2,720.00 | 12,258 |
| 2024-06-27 | 570.00 | 570.00 | 543.00 | 543.00 | 2,715.00 | 28,615 |
| 2024-06-26 | 566.00 | 572.00 | 563.00 | 570.00 | 2,850.00 | 13,579 |
| 2024-06-25 | 576.00 | 579.00 | 564.00 | 574.00 | 2,870.00 | 6,143 |
| 2024-06-24 | 588.00 | 588.00 | 575.00 | 581.00 | 2,905.00 | 11,854 |
| 2024-06-21 | 582.00 | 596.00 | 582.00 | 588.00 | 2,940.00 | 4,370 |
| 2024-06-20 | 594.00 | 599.00 | 590.00 | 593.00 | 2,965.00 | 5,246 |
| 2024-06-19 | 593.00 | 612.00 | 593.00 | 594.00 | 2,970.00 | 8,884 |
| 2024-06-18 | 586.00 | 598.00 | 583.00 | 595.00 | 2,975.00 | 15,727 |
| 2024-06-17 | 596.00 | 597.00 | 580.00 | 593.00 | 2,965.00 | 16,417 |
| 2024-06-14 | 602.00 | 602.00 | 595.00 | 597.00 | 2,985.00 | 7,792 |
| 2024-06-13 | 608.00 | 610.00 | 599.00 | 600.00 | 3,000.00 | 14,031 |
| 2024-06-12 | 610.00 | 614.00 | 604.00 | 608.00 | 3,040.00 | 10,908 |
| 2024-06-11 | 613.00 | 613.00 | 605.00 | 610.00 | 3,050.00 | 20,067 |
| 2024-06-10 | 610.00 | 616.00 | 607.00 | 609.00 | 3,045.00 | 11,147 |
| 2024-06-07 | 614.00 | 623.00 | 605.00 | 610.00 | 3,050.00 | 20,595 |
| 2024-06-05 | 630.00 | 633.00 | 606.00 | 614.00 | 3,070.00 | 24,139 |
| 2024-06-04 | 632.00 | 639.00 | 626.00 | 629.00 | 3,145.00 | 16,116 |
| 2024-06-03 | 633.00 | 637.00 | 629.00 | 632.00 | 3,160.00 | 6,122 |
| 2024-05-31 | 633.00 | 643.00 | 632.00 | 633.00 | 3,165.00 | 8,766 |
| 2024-05-30 | 636.00 | 640.00 | 633.00 | 633.00 | 3,165.00 | 11,072 |
| 2024-05-29 | 641.00 | 646.00 | 638.00 | 641.00 | 3,205.00 | 5,582 |
| 2024-05-28 | 639.00 | 648.00 | 636.00 | 645.00 | 3,225.00 | 13,551 |
| 2024-05-27 | 641.00 | 645.00 | 630.00 | 639.00 | 3,195.00 | 11,688 |
| 2024-05-24 | 654.00 | 654.00 | 639.00 | 643.00 | 3,215.00 | 18,857 |
| 2024-05-23 | 655.00 | 656.00 | 650.00 | 654.00 | 3,270.00 | 7,195 |
| 2024-05-22 | 654.00 | 655.00 | 651.00 | 655.00 | 3,275.00 | 10,405 |
| 2024-05-21 | 659.00 | 659.00 | 653.00 | 654.00 | 3,270.00 | 10,414 |
| 2024-05-20 | 654.00 | 680.00 | 651.00 | 654.00 | 3,270.00 | 34,970 |
| 2024-05-17 | 665.00 | 665.00 | 652.00 | 654.00 | 3,270.00 | 17,509 |
| 2024-05-16 | 673.00 | 674.00 | 660.00 | 665.00 | 3,325.00 | 11,989 |
| 2024-05-14 | 663.00 | 669.00 | 660.00 | 665.00 | 3,325.00 | 10,139 |
| 2024-05-13 | 666.00 | 666.00 | 660.00 | 663.00 | 3,315.00 | 7,741 |
| 2024-05-10 | 669.00 | 669.00 | 661.00 | 668.00 | 3,340.00 | 10,467 |
| 2024-05-09 | 671.00 | 673.00 | 666.00 | 669.00 | 3,345.00 | 6,433 |
| 2024-05-08 | 672.00 | 673.00 | 663.00 | 671.00 | 3,355.00 | 5,626 |
| 2024-05-07 | 673.00 | 675.00 | 667.00 | 668.00 | 3,340.00 | 9,182 |
| 2024-05-03 | 673.00 | 675.00 | 667.00 | 673.00 | 3,365.00 | 6,331 |
| 2024-05-02 | 674.00 | 678.00 | 666.00 | 673.00 | 3,365.00 | 12,278 |
| 2024-04-30 | 676.00 | 679.00 | 671.00 | 674.00 | 3,370.00 | 8,579 |
| 2024-04-29 | 668.00 | 680.00 | 663.00 | 677.00 | 3,385.00 | 12,982 |
| 2024-04-26 | 680.00 | 681.00 | 665.00 | 667.00 | 3,335.00 | 7,943 |
| 2024-04-25 | 699.00 | 699.00 | 640.00 | 678.00 | 3,390.00 | 5,178 |
| 2024-04-24 | 680.00 | 684.00 | 673.00 | 678.00 | 3,390.00 | 6,349 |
| 2024-04-23 | 685.00 | 685.00 | 670.00 | 677.00 | 3,385.00 | 9,705 |
| 2024-04-22 | 680.00 | 682.00 | 669.00 | 680.00 | 3,400.00 | 9,600 |
| 2024-04-19 | 688.00 | 689.00 | 665.00 | 680.00 | 3,400.00 | 10,597 |
| 2024-04-18 | 679.00 | 689.00 | 672.00 | 682.00 | 3,410.00 | 15,981 |
| 2024-04-17 | 674.00 | 684.00 | 673.00 | 679.00 | 3,395.00 | 10,938 |
| 2024-04-16 | 705.00 | 705.00 | 666.00 | 674.00 | 3,370.00 | 18,339 |
| 2024-04-15 | 700.00 | 700.00 | 679.00 | 684.00 | 3,420.00 | 30,547 |
| 2024-04-12 | 703.00 | 708.00 | 700.00 | 706.00 | 3,530.00 | 16,593 |
| 2024-04-11 | 719.00 | 719.00 | 693.00 | 705.00 | 3,525.00 | 8,786 |
| 2024-04-09 | 720.00 | 725.00 | 708.00 | 719.00 | 3,595.00 | 11,811 |
| 2024-04-08 | 721.00 | 722.00 | 712.00 | 720.00 | 3,600.00 | 8,441 |
| 2024-04-05 | 720.00 | 725.00 | 710.00 | 721.00 | 3,605.00 | 14,172 |
| 2024-04-04 | 714.00 | 723.00 | 700.00 | 720.00 | 3,600.00 | 18,465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.