In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 728.00 | 728.00 | 710.00 | 714.00 | 3,570.00 | 14,083 |
| 2024-04-02 | 720.00 | 735.00 | 717.00 | 717.00 | 3,585.00 | 19,266 |
| 2024-04-01 | 706.00 | 720.00 | 704.00 | 720.00 | 3,600.00 | 36,526 |
| 2024-03-29 | 704.00 | 712.00 | 696.00 | 704.00 | 3,520.00 | 16,274 |
| 2024-03-28 | 708.00 | 708.00 | 701.00 | 704.00 | 3,520.00 | 10,500 |
| 2024-03-27 | 709.00 | 709.00 | 692.00 | 699.00 | 3,495.00 | 21,495 |
| 2024-03-26 | 708.00 | 710.00 | 697.00 | 703.00 | 3,515.00 | 24,664 |
| 2024-03-25 | 724.00 | 724.00 | 696.00 | 696.00 | 3,480.00 | 58,438 |
| 2024-03-22 | 726.00 | 726.00 | 714.00 | 724.00 | 3,620.00 | 25,730 |
| 2024-03-21 | 730.00 | 736.00 | 720.00 | 725.00 | 3,625.00 | 33,944 |
| 2024-03-20 | 731.00 | 737.00 | 725.00 | 729.00 | 3,645.00 | 15,025 |
| 2024-03-19 | 734.00 | 740.00 | 726.00 | 731.00 | 3,655.00 | 7,974 |
| 2024-03-18 | 732.00 | 741.00 | 727.00 | 732.00 | 3,660.00 | 18,866 |
| 2024-03-15 | 731.00 | 740.00 | 729.00 | 732.00 | 3,660.00 | 8,054 |
| 2024-03-14 | 738.00 | 740.00 | 729.00 | 737.00 | 3,685.00 | 23,473 |
| 2024-03-13 | 737.00 | 770.00 | 730.00 | 740.00 | 3,700.00 | 38,690 |
| 2024-03-12 | 737.00 | 750.00 | 727.00 | 740.00 | 3,700.00 | 26,030 |
| 2024-03-11 | 739.00 | 739.00 | 730.00 | 737.00 | 3,685.00 | 10,535 |
| 2024-03-08 | 734.00 | 739.00 | 731.00 | 732.00 | 3,660.00 | 10,197 |
| 2024-03-07 | 742.00 | 749.00 | 733.00 | 734.00 | 3,670.00 | 20,191 |
| 2024-03-06 | 744.00 | 750.00 | 741.00 | 742.00 | 3,710.00 | 20,697 |
| 2024-03-05 | 752.00 | 758.00 | 741.00 | 744.00 | 3,720.00 | 16,834 |
| 2024-03-04 | 764.00 | 773.00 | 746.00 | 750.00 | 3,750.00 | 25,500 |
| 2024-02-29 | 751.00 | 767.00 | 751.00 | 751.00 | 3,755.00 | 5,232 |
| 2024-02-28 | 759.00 | 776.00 | 749.00 | 757.00 | 3,785.00 | 22,048 |
| 2024-02-27 | 780.00 | 780.00 | 759.00 | 761.00 | 3,805.00 | 18,797 |
| 2024-02-26 | 777.00 | 785.00 | 771.00 | 774.00 | 3,870.00 | 10,859 |
| 2024-02-23 | 778.00 | 786.00 | 772.00 | 777.00 | 3,885.00 | 18,604 |
| 2024-02-22 | 775.00 | 790.00 | 768.00 | 777.00 | 3,885.00 | 15,421 |
| 2024-02-21 | 786.00 | 790.00 | 773.00 | 775.00 | 3,875.00 | 17,506 |
| 2024-02-20 | 794.00 | 800.00 | 788.00 | 790.00 | 3,950.00 | 9,682 |
| 2024-02-19 | 800.00 | 845.00 | 792.00 | 793.00 | 3,965.00 | 76,856 |
| 2024-02-16 | 799.00 | 808.00 | 792.00 | 799.00 | 3,995.00 | 21,071 |
| 2024-02-15 | 785.00 | 808.00 | 781.00 | 799.00 | 3,995.00 | 25,222 |
| 2024-02-14 | 786.00 | 790.00 | 766.00 | 785.00 | 3,925.00 | 14,208 |
| 2024-02-13 | 753.00 | 806.00 | 753.00 | 786.00 | 3,930.00 | 50,598 |
| 2024-02-08 | 754.00 | 759.00 | 751.00 | 756.00 | 3,780.00 | 9,445 |
| 2024-02-07 | 755.00 | 768.00 | 743.00 | 754.00 | 3,770.00 | 11,634 |
| 2024-02-06 | 765.00 | 765.00 | 750.00 | 758.00 | 3,790.00 | 9,107 |
| 2024-02-05 | 774.00 | 776.00 | 760.00 | 761.00 | 3,805.00 | 11,454 |
| 2024-02-02 | 759.00 | 783.00 | 759.00 | 770.00 | 3,850.00 | 8,757 |
| 2024-02-01 | 750.00 | 770.00 | 739.00 | 770.00 | 3,850.00 | 23,615 |
| 2024-01-31 | 756.00 | 756.00 | 740.00 | 750.00 | 3,750.00 | 12,283 |
| 2024-01-30 | 747.00 | 759.00 | 744.00 | 752.00 | 3,760.00 | 11,196 |
| 2024-01-29 | 752.00 | 758.00 | 744.00 | 747.00 | 3,735.00 | 17,051 |
| 2024-01-26 | 754.00 | 757.00 | 750.00 | 752.00 | 3,760.00 | 7,356 |
| 2024-01-25 | 762.00 | 762.00 | 740.00 | 754.00 | 3,770.00 | 25,885 |
| 2024-01-24 | 763.00 | 776.00 | 755.00 | 757.00 | 3,785.00 | 9,891 |
| 2024-01-23 | 768.00 | 776.00 | 758.00 | 762.00 | 3,810.00 | 19,018 |
| 2024-01-22 | 779.00 | 780.00 | 762.00 | 768.00 | 3,840.00 | 10,954 |
| 2024-01-19 | 780.00 | 793.00 | 770.00 | 772.00 | 3,860.00 | 23,308 |
| 2024-01-18 | 770.00 | 778.00 | 767.00 | 770.00 | 3,850.00 | 14,628 |
| 2024-01-17 | 777.00 | 785.00 | 762.00 | 770.00 | 3,850.00 | 23,723 |
| 2024-01-16 | 798.00 | 801.00 | 754.00 | 783.00 | 3,915.00 | 23,429 |
| 2024-01-15 | 812.00 | 812.00 | 796.00 | 796.00 | 3,980.00 | 19,684 |
| 2024-01-12 | 818.00 | 818.00 | 803.00 | 811.00 | 4,055.00 | 15,408 |
| 2024-01-11 | 817.00 | 817.00 | 807.00 | 810.00 | 4,050.00 | 22,691 |
| 2024-01-10 | 799.00 | 838.00 | 797.00 | 807.00 | 4,035.00 | 71,730 |
| 2024-01-09 | 795.00 | 800.00 | 793.00 | 798.00 | 3,990.00 | 14,389 |
| 2024-01-08 | 797.00 | 800.00 | 790.00 | 795.00 | 3,975.00 | 10,745 |
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.