In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,019.00 | 1,023.00 | 989.00 | 996.00 | 4,980.00 | 106,133 |
| 2023-04-11 | 1,001.00 | 1,035.00 | 998.00 | 1,019.00 | 5,095.00 | 64,457 |
| 2023-04-10 | 1,040.00 | 1,041.00 | 999.00 | 1,028.00 | 5,140.00 | 78,261 |
| 2023-04-07 | 1,090.00 | 1,090.00 | 1,024.00 | 1,040.00 | 5,200.00 | 66,732 |
| 2023-04-06 | 1,072.00 | 1,105.00 | 1,050.00 | 1,053.00 | 5,265.00 | 94,740 |
| 2023-04-05 | 1,124.00 | 1,124.00 | 1,081.00 | 1,081.00 | 5,405.00 | 64,130 |
| 2023-04-04 | 1,120.00 | 1,134.00 | 1,080.00 | 1,104.00 | 5,520.00 | 127,699 |
| 2023-04-03 | 1,035.00 | 1,134.00 | 1,032.00 | 1,120.00 | 5,600.00 | 405,549 |
| 2023-03-31 | 1,010.00 | 1,019.00 | 998.00 | 1,019.00 | 5,095.00 | 61,046 |
| 2023-03-30 | 1,020.00 | 1,023.00 | 992.00 | 1,016.00 | 5,080.00 | 64,272 |
| 2023-03-29 | 1,005.00 | 1,035.00 | 978.00 | 1,021.00 | 5,105.00 | 86,885 |
| 2023-03-28 | 977.00 | 1,035.00 | 972.00 | 1,005.00 | 5,025.00 | 90,597 |
| 2023-03-27 | 972.00 | 999.00 | 946.00 | 982.00 | 4,910.00 | 69,681 |
| 2023-03-24 | 984.00 | 1,006.00 | 977.00 | 980.00 | 4,900.00 | 66,118 |
| 2023-03-23 | 1,007.00 | 1,030.00 | 981.00 | 981.00 | 4,905.00 | 89,124 |
| 2023-03-22 | 1,041.00 | 1,061.00 | 1,019.00 | 1,026.00 | 5,130.00 | 42,499 |
| 2023-03-21 | 1,040.00 | 1,053.00 | 1,033.00 | 1,037.00 | 5,185.00 | 27,832 |
| 2023-03-20 | 1,044.00 | 1,066.00 | 1,028.00 | 1,045.00 | 5,225.00 | 43,491 |
| 2023-03-17 | 1,027.00 | 1,049.00 | 1,014.00 | 1,044.00 | 5,220.00 | 64,370 |
| 2023-03-16 | 1,046.00 | 1,054.00 | 997.00 | 998.00 | 4,990.00 | 63,037 |
| 2023-03-15 | 1,007.00 | 1,050.00 | 1,006.00 | 1,048.00 | 5,240.00 | 82,855 |
| 2023-03-14 | 1,045.00 | 1,045.00 | 950.00 | 1,006.00 | 5,030.00 | 89,544 |
| 2023-03-13 | 1,047.00 | 1,047.00 | 999.00 | 1,039.00 | 5,195.00 | 114,441 |
| 2023-03-10 | 1,075.00 | 1,075.00 | 1,020.00 | 1,036.00 | 5,180.00 | 76,394 |
| 2023-03-09 | 1,060.00 | 1,079.00 | 1,042.00 | 1,065.00 | 5,325.00 | 73,333 |
| 2023-03-08 | 1,069.00 | 1,084.00 | 1,055.00 | 1,064.00 | 5,320.00 | 63,722 |
| 2023-03-07 | 1,100.00 | 1,100.00 | 1,035.00 | 1,081.00 | 5,405.00 | 71,022 |
| 2023-03-06 | 1,121.00 | 1,125.00 | 1,091.00 | 1,093.00 | 5,465.00 | 55,278 |
| 2023-03-03 | 1,112.00 | 1,149.00 | 1,103.00 | 1,126.00 | 5,630.00 | 126,603 |
| 2023-03-02 | 1,084.00 | 1,104.00 | 1,073.00 | 1,100.00 | 5,500.00 | 96,839 |
| 2023-02-28 | 1,144.00 | 1,144.00 | 1,072.00 | 1,085.00 | 5,425.00 | 170,037 |
| 2023-02-27 | 1,101.00 | 1,152.00 | 1,094.00 | 1,135.00 | 5,675.00 | 143,901 |
| 2023-02-24 | 1,151.00 | 1,151.00 | 1,092.00 | 1,118.00 | 5,590.00 | 171,682 |
| 2023-02-23 | 1,151.00 | 1,163.00 | 1,110.00 | 1,151.00 | 5,755.00 | 100,854 |
| 2023-02-22 | 1,212.00 | 1,230.00 | 1,145.00 | 1,152.00 | 5,760.00 | 167,070 |
| 2023-02-21 | 1,230.00 | 1,290.00 | 1,228.00 | 1,237.00 | 6,185.00 | 289,424 |
| 2023-02-20 | 1,200.00 | 1,235.00 | 1,200.00 | 1,229.00 | 6,145.00 | 84,260 |
| 2023-02-17 | 1,190.00 | 1,211.00 | 1,167.00 | 1,203.00 | 6,015.00 | 75,043 |
| 2023-02-16 | 1,193.00 | 1,214.00 | 1,188.00 | 1,198.00 | 5,990.00 | 83,425 |
| 2023-02-15 | 1,262.00 | 1,262.00 | 1,150.00 | 1,187.00 | 5,935.00 | 149,983 |
| 2023-02-14 | 1,251.00 | 1,274.00 | 1,227.00 | 1,249.00 | 6,245.00 | 126,279 |
| 2023-02-13 | 1,256.00 | 1,276.00 | 1,228.00 | 1,249.00 | 6,245.00 | 128,964 |
| 2023-02-10 | 1,302.00 | 1,302.00 | 1,249.00 | 1,254.00 | 6,270.00 | 128,833 |
| 2023-02-09 | 1,306.00 | 1,311.00 | 1,257.00 | 1,302.00 | 6,510.00 | 237,464 |
| 2023-02-08 | 1,338.00 | 1,346.00 | 1,305.00 | 1,307.00 | 6,535.00 | 182,878 |
| 2023-02-07 | 1,358.00 | 1,358.00 | 1,325.00 | 1,330.00 | 6,650.00 | 164,298 |
| 2023-02-06 | 1,360.00 | 1,377.00 | 1,325.00 | 1,350.00 | 6,750.00 | 189,545 |
| 2023-02-03 | 1,415.00 | 1,420.00 | 1,391.00 | 1,392.00 | 6,960.00 | 113,384 |
| 2023-02-02 | 1,405.00 | 1,438.00 | 1,395.00 | 1,415.00 | 7,075.00 | 109,549 |
| 2023-02-01 | 1,419.00 | 1,434.00 | 1,390.00 | 1,403.00 | 7,015.00 | 146,916 |
| 2023-01-31 | 1,436.00 | 1,442.00 | 1,410.00 | 1,418.00 | 7,090.00 | 124,546 |
| 2023-01-30 | 1,454.00 | 1,459.00 | 1,382.00 | 1,437.00 | 7,185.00 | 208,617 |
| 2023-01-27 | 1,450.00 | 1,465.00 | 1,437.00 | 1,437.00 | 7,185.00 | 153,843 |
| 2023-01-26 | 1,466.00 | 1,472.00 | 1,430.00 | 1,439.00 | 7,195.00 | 160,002 |
| 2023-01-25 | 1,490.00 | 1,502.00 | 1,459.00 | 1,466.00 | 7,330.00 | 199,394 |
| 2023-01-20 | 1,460.00 | 1,540.00 | 1,455.00 | 1,510.00 | 7,550.00 | 263,303 |
| 2023-01-19 | 1,525.00 | 1,525.00 | 1,445.00 | 1,470.00 | 7,350.00 | 292,023 |
| 2023-01-18 | 1,580.00 | 1,605.00 | 1,530.00 | 1,535.00 | 7,675.00 | 444,014 |
| 2023-01-17 | 1,535.00 | 1,605.00 | 1,500.00 | 1,575.00 | 7,875.00 | 1,323,025 |
| 2023-01-16 | 1,630.00 | 1,630.00 | 1,500.00 | 1,525.00 | 7,625.00 | 637,992 |
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.