In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 873.00 | 907.00 | 873.00 | 893.00 | 4,465.00 | 34,176 |
| 2023-10-10 | 930.00 | 939.00 | 861.00 | 869.00 | 4,345.00 | 65,107 |
| 2023-10-06 | 920.00 | 950.00 | 920.00 | 941.00 | 4,705.00 | 34,636 |
| 2023-10-05 | 915.00 | 932.00 | 910.00 | 920.00 | 4,600.00 | 34,844 |
| 2023-10-04 | 950.00 | 950.00 | 911.00 | 912.00 | 4,560.00 | 44,245 |
| 2023-09-27 | 925.00 | 941.00 | 908.00 | 936.00 | 4,680.00 | 23,481 |
| 2023-09-26 | 932.00 | 945.00 | 905.00 | 915.00 | 4,575.00 | 45,542 |
| 2023-09-25 | 978.00 | 979.00 | 930.00 | 932.00 | 4,660.00 | 42,733 |
| 2023-09-22 | 954.00 | 1,000.00 | 948.00 | 957.00 | 4,785.00 | 29,214 |
| 2023-09-21 | 1,002.00 | 1,002.00 | 950.00 | 959.00 | 4,795.00 | 63,122 |
| 2023-09-20 | 998.00 | 1,005.00 | 986.00 | 987.00 | 4,935.00 | 48,094 |
| 2023-09-19 | 1,026.00 | 1,026.00 | 990.00 | 998.00 | 4,990.00 | 57,617 |
| 2023-09-18 | 1,026.00 | 1,086.00 | 1,009.00 | 1,016.00 | 5,080.00 | 79,889 |
| 2023-09-15 | 1,004.00 | 1,037.00 | 1,004.00 | 1,026.00 | 5,130.00 | 122,461 |
| 2023-09-14 | 991.00 | 1,048.00 | 991.00 | 1,004.00 | 5,020.00 | 148,411 |
| 2023-09-13 | 996.00 | 1,040.00 | 970.00 | 981.00 | 4,905.00 | 138,570 |
| 2023-09-12 | 998.00 | 1,024.00 | 994.00 | 996.00 | 4,980.00 | 61,762 |
| 2023-09-11 | 1,000.00 | 1,049.00 | 994.00 | 1,008.00 | 5,040.00 | 202,841 |
| 2023-09-08 | 997.00 | 1,005.00 | 976.00 | 1,005.00 | 5,025.00 | 67,994 |
| 2023-09-07 | 1,036.00 | 1,036.00 | 990.00 | 996.00 | 4,980.00 | 125,329 |
| 2023-09-06 | 1,018.00 | 1,075.00 | 963.00 | 1,033.00 | 5,165.00 | 242,801 |
| 2023-09-05 | 1,060.00 | 1,182.00 | 1,018.00 | 1,018.00 | 5,090.00 | 798,242 |
| 2023-09-04 | 1,023.00 | 1,063.00 | 973.00 | 1,049.00 | 5,245.00 | 402,864 |
| 2023-09-01 | 930.00 | 1,149.00 | 920.00 | 1,023.00 | 5,115.00 | 2,384,072 |
| 2023-08-31 | 941.00 | 947.00 | 920.00 | 925.00 | 4,625.00 | 40,935 |
| 2023-08-30 | 930.00 | 970.00 | 929.00 | 941.00 | 4,705.00 | 65,726 |
| 2023-08-29 | 919.00 | 945.00 | 915.00 | 937.00 | 4,685.00 | 37,736 |
| 2023-08-28 | 902.00 | 927.00 | 899.00 | 924.00 | 4,620.00 | 35,672 |
| 2023-08-25 | 904.00 | 915.00 | 890.00 | 902.00 | 4,510.00 | 35,912 |
| 2023-08-24 | 906.00 | 915.00 | 903.00 | 904.00 | 4,520.00 | 40,189 |
| 2023-08-23 | 925.00 | 940.00 | 905.00 | 905.00 | 4,525.00 | 65,024 |
| 2023-08-22 | 928.00 | 935.00 | 900.00 | 914.00 | 4,570.00 | 50,876 |
| 2023-08-21 | 941.00 | 942.00 | 924.00 | 937.00 | 4,685.00 | 27,766 |
| 2023-08-18 | 948.00 | 953.00 | 930.00 | 941.00 | 4,705.00 | 31,185 |
| 2023-08-17 | 934.00 | 959.00 | 907.00 | 955.00 | 4,775.00 | 50,886 |
| 2023-08-16 | 990.00 | 990.00 | 947.00 | 951.00 | 4,755.00 | 62,020 |
| 2023-08-14 | 1,028.00 | 1,028.00 | 965.00 | 996.00 | 4,980.00 | 53,642 |
| 2023-08-11 | 955.00 | 1,027.00 | 953.00 | 1,011.00 | 5,055.00 | 128,841 |
| 2023-08-10 | 951.00 | 964.00 | 930.00 | 957.00 | 4,785.00 | 51,327 |
| 2023-08-09 | 932.00 | 957.00 | 918.00 | 952.00 | 4,760.00 | 55,120 |
| 2023-08-08 | 953.00 | 953.00 | 929.00 | 932.00 | 4,660.00 | 44,310 |
| 2023-08-07 | 954.00 | 960.00 | 928.00 | 954.00 | 4,770.00 | 63,018 |
| 2023-08-04 | 985.00 | 990.00 | 960.00 | 960.00 | 4,800.00 | 92,337 |
| 2023-08-03 | 988.00 | 1,006.00 | 960.00 | 990.00 | 4,950.00 | 89,395 |
| 2023-08-02 | 993.00 | 1,014.00 | 985.00 | 1,001.00 | 5,005.00 | 88,663 |
| 2023-08-01 | 1,005.00 | 1,029.00 | 991.00 | 1,004.00 | 5,020.00 | 98,748 |
| 2023-07-31 | 1,005.00 | 1,030.00 | 976.00 | 1,011.00 | 5,055.00 | 192,309 |
| 2023-07-28 | 1,071.00 | 1,174.00 | 1,005.00 | 1,005.00 | 5,025.00 | 2,495,372 |
| 2023-07-27 | 901.00 | 959.00 | 901.00 | 937.00 | 4,685.00 | 98,934 |
| 2023-07-26 | 973.00 | 984.00 | 891.00 | 925.00 | 4,625.00 | 196,519 |
| 2023-07-25 | 1,020.00 | 1,021.00 | 920.00 | 984.00 | 4,920.00 | 108,926 |
| 2023-07-24 | 1,015.00 | 1,080.00 | 980.00 | 995.00 | 4,975.00 | 250,883 |
| 2023-07-21 | 1,008.00 | 1,045.00 | 1,003.00 | 1,014.00 | 5,070.00 | 64,389 |
| 2023-07-20 | 1,020.00 | 1,020.00 | 1,004.00 | 1,013.00 | 5,065.00 | 60,444 |
| 2023-07-19 | 1,036.00 | 1,048.00 | 1,000.00 | 1,019.00 | 5,095.00 | 116,267 |
| 2023-07-18 | 1,084.00 | 1,110.00 | 1,031.00 | 1,032.00 | 5,160.00 | 152,649 |
| 2023-07-17 | 1,099.00 | 1,116.00 | 1,069.00 | 1,088.00 | 5,440.00 | 73,340 |
| 2023-07-14 | 1,144.00 | 1,144.00 | 1,085.00 | 1,085.00 | 5,425.00 | 134,423 |
| 2023-07-13 | 1,133.00 | 1,156.00 | 1,102.00 | 1,144.00 | 5,720.00 | 124,908 |
| 2023-07-12 | 1,125.00 | 1,149.00 | 1,113.00 | 1,116.00 | 5,580.00 | 75,554 |
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.