In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 797.00 | 805.00 | 795.00 | 797.00 | 3,985.00 | 20,910 |
| 2024-01-04 | 801.00 | 806.00 | 796.00 | 801.00 | 4,005.00 | 20,782 |
| 2024-01-03 | 805.00 | 805.00 | 795.00 | 801.00 | 4,005.00 | 13,268 |
| 2024-01-02 | 802.00 | 803.00 | 797.00 | 799.00 | 3,995.00 | 14,718 |
| 2023-12-28 | 801.00 | 803.00 | 797.00 | 799.00 | 3,995.00 | 14,357 |
| 2023-12-27 | 798.00 | 800.00 | 792.00 | 799.00 | 3,995.00 | 17,489 |
| 2023-12-26 | 797.00 | 801.00 | 792.00 | 797.00 | 3,985.00 | 17,181 |
| 2023-12-22 | 801.00 | 802.00 | 795.00 | 797.00 | 3,985.00 | 27,574 |
| 2023-12-21 | 805.00 | 809.00 | 791.00 | 801.00 | 4,005.00 | 52,817 |
| 2023-12-20 | 803.00 | 809.00 | 798.00 | 805.00 | 4,025.00 | 53,420 |
| 2023-12-19 | 801.00 | 836.00 | 796.00 | 803.00 | 4,015.00 | 109,394 |
| 2023-12-18 | 812.00 | 812.00 | 793.00 | 801.00 | 4,005.00 | 54,893 |
| 2023-12-15 | 841.00 | 847.00 | 796.00 | 802.00 | 4,010.00 | 355,471 |
| 2023-12-14 | 812.00 | 1,032.00 | 799.00 | 841.00 | 4,205.00 | 3,253,934 |
| 2023-12-13 | 825.00 | 834.00 | 791.00 | 794.00 | 3,970.00 | 53,982 |
| 2023-12-12 | 835.00 | 835.00 | 822.00 | 825.00 | 4,125.00 | 14,894 |
| 2023-12-11 | 828.00 | 838.00 | 823.00 | 831.00 | 4,155.00 | 17,766 |
| 2023-12-08 | 837.00 | 843.00 | 822.00 | 831.00 | 4,155.00 | 14,373 |
| 2023-12-07 | 844.00 | 846.00 | 836.00 | 837.00 | 4,185.00 | 11,943 |
| 2023-12-06 | 848.00 | 853.00 | 839.00 | 844.00 | 4,220.00 | 27,727 |
| 2023-12-05 | 854.00 | 860.00 | 847.00 | 853.00 | 4,265.00 | 11,242 |
| 2023-12-04 | 855.00 | 868.00 | 846.00 | 854.00 | 4,270.00 | 29,620 |
| 2023-12-01 | 851.00 | 867.00 | 851.00 | 855.00 | 4,275.00 | 10,470 |
| 2023-11-30 | 865.00 | 865.00 | 850.00 | 859.00 | 4,295.00 | 19,662 |
| 2023-11-29 | 846.00 | 910.00 | 846.00 | 857.00 | 4,285.00 | 95,053 |
| 2023-11-28 | 860.00 | 864.00 | 849.00 | 859.00 | 4,295.00 | 14,163 |
| 2023-11-27 | 872.00 | 879.00 | 855.00 | 856.00 | 4,280.00 | 30,777 |
| 2023-11-24 | 872.00 | 881.00 | 864.00 | 872.00 | 4,360.00 | 20,565 |
| 2023-11-23 | 889.00 | 890.00 | 870.00 | 870.00 | 4,350.00 | 33,689 |
| 2023-11-22 | 896.00 | 896.00 | 880.00 | 888.00 | 4,440.00 | 34,668 |
| 2023-11-21 | 886.00 | 895.00 | 880.00 | 892.00 | 4,460.00 | 21,108 |
| 2023-11-20 | 880.00 | 897.00 | 875.00 | 891.00 | 4,455.00 | 17,635 |
| 2023-11-17 | 886.00 | 891.00 | 881.00 | 885.00 | 4,425.00 | 15,341 |
| 2023-11-16 | 883.00 | 896.00 | 873.00 | 891.00 | 4,455.00 | 15,526 |
| 2023-11-15 | 891.00 | 899.00 | 881.00 | 891.00 | 4,455.00 | 19,203 |
| 2023-11-14 | 877.00 | 893.00 | 877.00 | 890.00 | 4,450.00 | 20,221 |
| 2023-11-13 | 889.00 | 890.00 | 872.00 | 877.00 | 4,385.00 | 24,525 |
| 2023-11-10 | 899.00 | 899.00 | 874.00 | 882.00 | 4,410.00 | 20,521 |
| 2023-11-09 | 899.00 | 904.00 | 882.00 | 893.00 | 4,465.00 | 22,833 |
| 2023-11-08 | 894.00 | 906.00 | 894.00 | 895.00 | 4,475.00 | 16,711 |
| 2023-11-07 | 906.00 | 910.00 | 890.00 | 904.00 | 4,520.00 | 27,877 |
| 2023-11-06 | 909.00 | 916.00 | 900.00 | 906.00 | 4,530.00 | 63,060 |
| 2023-11-03 | 901.00 | 918.00 | 898.00 | 905.00 | 4,525.00 | 38,114 |
| 2023-11-02 | 896.00 | 985.00 | 850.00 | 901.00 | 4,505.00 | 175,800 |
| 2023-11-01 | 875.00 | 1,007.00 | 873.00 | 896.00 | 4,480.00 | 349,269 |
| 2023-10-31 | 897.00 | 897.00 | 875.00 | 875.00 | 4,375.00 | 22,011 |
| 2023-10-30 | 882.00 | 900.00 | 880.00 | 890.00 | 4,450.00 | 23,755 |
| 2023-10-27 | 881.00 | 891.00 | 872.00 | 880.00 | 4,400.00 | 22,791 |
| 2023-10-26 | 902.00 | 910.00 | 870.00 | 880.00 | 4,400.00 | 68,877 |
| 2023-10-25 | 950.00 | 950.00 | 911.00 | 912.00 | 4,560.00 | 76,109 |
| 2023-10-24 | 917.00 | 1,056.00 | 856.00 | 930.00 | 4,650.00 | 599,070 |
| 2023-10-23 | 912.00 | 965.00 | 899.00 | 899.00 | 4,495.00 | 69,077 |
| 2023-10-20 | 958.00 | 1,000.00 | 876.00 | 909.00 | 4,545.00 | 147,009 |
| 2023-10-19 | 903.00 | 1,000.00 | 876.00 | 1,000.00 | 5,000.00 | 105,675 |
| 2023-10-18 | 891.00 | 908.00 | 886.00 | 903.00 | 4,515.00 | 22,208 |
| 2023-10-17 | 880.00 | 904.00 | 879.00 | 896.00 | 4,480.00 | 15,504 |
| 2023-10-16 | 885.00 | 900.00 | 876.00 | 879.00 | 4,395.00 | 22,012 |
| 2023-10-13 | 912.00 | 919.00 | 880.00 | 902.00 | 4,510.00 | 36,745 |
| 2023-10-12 | 901.00 | 918.00 | 894.00 | 912.00 | 4,560.00 | 24,722 |
| 2023-10-11 | 873.00 | 907.00 | 873.00 | 893.00 | 4,465.00 | 34,176 |
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.