In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,170.00 | 1,171.00 | 1,102.00 | 1,125.00 | 5,625.00 | 142,068 |
| 2023-07-10 | 1,115.00 | 1,174.00 | 1,090.00 | 1,171.00 | 5,855.00 | 232,381 |
| 2023-07-07 | 1,081.00 | 1,117.00 | 1,070.00 | 1,114.00 | 5,570.00 | 82,108 |
| 2023-07-06 | 1,127.00 | 1,128.00 | 1,081.00 | 1,100.00 | 5,500.00 | 135,147 |
| 2023-07-05 | 1,135.00 | 1,179.00 | 1,127.00 | 1,127.00 | 5,635.00 | 86,221 |
| 2023-07-04 | 1,183.00 | 1,183.00 | 1,131.00 | 1,143.00 | 5,715.00 | 127,011 |
| 2023-07-03 | 1,126.00 | 1,238.00 | 1,125.00 | 1,170.00 | 5,850.00 | 438,088 |
| 2023-06-30 | 1,147.00 | 1,147.00 | 1,109.00 | 1,125.00 | 5,625.00 | 110,286 |
| 2023-06-29 | 1,181.00 | 1,185.00 | 1,120.00 | 1,136.00 | 5,680.00 | 180,697 |
| 2023-06-28 | 1,212.00 | 1,221.00 | 1,150.00 | 1,191.00 | 5,955.00 | 132,633 |
| 2023-06-27 | 1,250.00 | 1,252.00 | 1,169.00 | 1,200.00 | 6,000.00 | 174,034 |
| 2023-06-26 | 1,154.00 | 1,242.00 | 1,153.00 | 1,236.00 | 6,180.00 | 358,925 |
| 2023-06-23 | 1,194.00 | 1,217.00 | 1,164.00 | 1,173.00 | 5,865.00 | 132,762 |
| 2023-06-22 | 1,219.00 | 1,236.00 | 1,175.00 | 1,195.00 | 5,975.00 | 284,766 |
| 2023-06-21 | 1,249.00 | 1,257.00 | 1,197.00 | 1,207.00 | 6,035.00 | 270,227 |
| 2023-06-20 | 1,302.00 | 1,304.00 | 1,215.00 | 1,250.00 | 6,250.00 | 644,708 |
| 2023-06-19 | 1,306.00 | 1,394.00 | 1,273.00 | 1,344.00 | 6,720.00 | 2,426,820 |
| 2023-06-16 | 1,146.00 | 1,430.00 | 1,143.00 | 1,301.00 | 6,505.00 | 5,873,846 |
| 2023-06-15 | 1,176.00 | 1,217.00 | 1,145.00 | 1,158.00 | 5,790.00 | 1,231,063 |
| 2023-06-14 | 1,305.00 | 1,306.00 | 1,140.00 | 1,158.00 | 5,790.00 | 2,426,218 |
| 2023-06-13 | 1,124.00 | 1,326.00 | 1,100.00 | 1,326.00 | 6,630.00 | 8,732,789 |
| 2023-06-12 | 1,018.00 | 1,038.00 | 1,013.00 | 1,020.00 | 5,100.00 | 127,479 |
| 2023-06-09 | 1,025.00 | 1,029.00 | 1,008.00 | 1,014.00 | 5,070.00 | 38,170 |
| 2023-06-08 | 1,039.00 | 1,045.00 | 1,000.00 | 1,018.00 | 5,090.00 | 106,936 |
| 2023-06-07 | 1,084.00 | 1,089.00 | 1,036.00 | 1,039.00 | 5,195.00 | 85,115 |
| 2023-06-05 | 1,077.00 | 1,093.00 | 1,046.00 | 1,077.00 | 5,385.00 | 96,162 |
| 2023-06-02 | 1,032.00 | 1,083.00 | 1,029.00 | 1,072.00 | 5,360.00 | 168,491 |
| 2023-06-01 | 1,044.00 | 1,053.00 | 1,011.00 | 1,031.00 | 5,155.00 | 81,492 |
| 2023-05-31 | 1,051.00 | 1,064.00 | 1,032.00 | 1,044.00 | 5,220.00 | 86,546 |
| 2023-05-30 | 1,061.00 | 1,077.00 | 1,027.00 | 1,055.00 | 5,275.00 | 183,421 |
| 2023-05-26 | 1,131.00 | 1,174.00 | 1,051.00 | 1,061.00 | 5,305.00 | 333,989 |
| 2023-05-25 | 1,111.00 | 1,164.00 | 1,071.00 | 1,105.00 | 5,525.00 | 531,566 |
| 2023-05-24 | 1,154.00 | 1,162.00 | 1,110.00 | 1,111.00 | 5,555.00 | 489,180 |
| 2023-05-23 | 1,160.00 | 1,193.00 | 1,127.00 | 1,167.00 | 5,835.00 | 970,322 |
| 2023-05-22 | 1,212.00 | 1,284.00 | 1,164.00 | 1,170.00 | 5,850.00 | 4,386,786 |
| 2023-05-19 | 1,000.00 | 1,212.00 | 977.00 | 1,212.00 | 6,060.00 | 5,886,606 |
| 2023-05-18 | 950.00 | 951.00 | 932.00 | 933.00 | 4,665.00 | 44,816 |
| 2023-05-17 | 899.00 | 948.00 | 884.00 | 941.00 | 4,705.00 | 97,090 |
| 2023-05-16 | 909.00 | 915.00 | 839.00 | 894.00 | 4,470.00 | 51,682 |
| 2023-05-15 | 907.00 | 921.00 | 897.00 | 909.00 | 4,545.00 | 43,079 |
| 2023-05-12 | 935.00 | 951.00 | 906.00 | 920.00 | 4,600.00 | 51,475 |
| 2023-05-11 | 959.00 | 963.00 | 941.00 | 947.00 | 4,735.00 | 36,356 |
| 2023-05-10 | 955.00 | 960.00 | 901.00 | 939.00 | 4,695.00 | 58,761 |
| 2023-05-09 | 978.00 | 987.00 | 947.00 | 967.00 | 4,835.00 | 74,811 |
| 2023-05-08 | 1,054.00 | 1,100.00 | 987.00 | 987.00 | 4,935.00 | 397,412 |
| 2023-05-04 | 947.00 | 1,039.00 | 918.00 | 1,033.00 | 5,165.00 | 296,509 |
| 2023-05-03 | 953.00 | 982.00 | 946.00 | 954.00 | 4,770.00 | 64,359 |
| 2023-05-02 | 901.00 | 957.00 | 901.00 | 954.00 | 4,770.00 | 78,835 |
| 2023-04-28 | 938.00 | 945.00 | 893.00 | 910.00 | 4,550.00 | 46,369 |
| 2023-04-27 | 921.00 | 943.00 | 911.00 | 938.00 | 4,690.00 | 31,756 |
| 2023-04-26 | 940.00 | 952.00 | 910.00 | 933.00 | 4,665.00 | 42,283 |
| 2023-04-25 | 952.00 | 975.00 | 910.00 | 940.00 | 4,700.00 | 52,667 |
| 2023-04-24 | 994.00 | 994.00 | 950.00 | 957.00 | 4,785.00 | 101,409 |
| 2023-04-21 | 1,005.00 | 1,018.00 | 982.00 | 994.00 | 4,970.00 | 108,038 |
| 2023-04-20 | 1,030.00 | 1,034.00 | 980.00 | 988.00 | 4,940.00 | 121,060 |
| 2023-04-19 | 1,010.00 | 1,034.00 | 1,007.00 | 1,029.00 | 5,145.00 | 66,513 |
| 2023-04-18 | 1,021.00 | 1,031.00 | 1,003.00 | 1,022.00 | 5,110.00 | 50,059 |
| 2023-04-17 | 1,038.00 | 1,038.00 | 1,000.00 | 1,021.00 | 5,105.00 | 59,854 |
| 2023-04-14 | 1,026.00 | 1,045.00 | 1,004.00 | 1,029.00 | 5,145.00 | 78,742 |
| 2023-04-13 | 1,003.00 | 1,022.00 | 984.00 | 1,020.00 | 5,100.00 | 75,298 |
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.