In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,600.00 | 1,680.00 | 1,590.00 | 1,630.00 | 8,150.00 | 667,141 |
| 2023-01-12 | 1,710.00 | 1,710.00 | 1,600.00 | 1,610.00 | 8,050.00 | 833,666 |
| 2023-01-11 | 1,685.00 | 1,770.00 | 1,630.00 | 1,675.00 | 8,375.00 | 3,018,958 |
| 2023-01-10 | 1,555.00 | 1,790.00 | 1,480.00 | 1,690.00 | 8,450.00 | 3,423,682 |
| 2023-01-09 | 1,515.00 | 1,555.00 | 1,420.00 | 1,540.00 | 7,700.00 | 969,027 |
| 2023-01-06 | 1,505.00 | 1,555.00 | 1,485.00 | 1,515.00 | 7,575.00 | 1,271,635 |
| 2023-01-05 | 1,400.00 | 1,720.00 | 1,350.00 | 1,620.00 | 8,100.00 | 5,983,078 |
| 2023-01-04 | 1,410.00 | 1,415.00 | 1,320.00 | 1,380.00 | 6,900.00 | 283,244 |
| 2023-01-03 | 1,460.00 | 1,465.00 | 1,355.00 | 1,400.00 | 7,000.00 | 517,900 |
| 2023-01-02 | 1,530.00 | 1,590.00 | 1,395.00 | 1,420.00 | 7,100.00 | 702,557 |
| 2022-12-29 | 1,540.00 | 1,595.00 | 1,500.00 | 1,510.00 | 7,550.00 | 283,954 |
| 2022-12-28 | 1,495.00 | 1,615.00 | 1,495.00 | 1,580.00 | 7,900.00 | 642,691 |
| 2022-12-27 | 1,525.00 | 1,560.00 | 1,480.00 | 1,520.00 | 7,600.00 | 253,814 |
| 2022-12-26 | 1,550.00 | 1,600.00 | 1,515.00 | 1,540.00 | 7,700.00 | 436,702 |
| 2022-12-23 | 1,545.00 | 1,635.00 | 1,450.00 | 1,530.00 | 7,650.00 | 826,355 |
| 2022-12-22 | 1,580.00 | 1,630.00 | 1,550.00 | 1,580.00 | 7,900.00 | 476,267 |
| 2022-12-21 | 1,560.00 | 1,685.00 | 1,520.00 | 1,620.00 | 8,100.00 | 1,923,259 |
| 2022-12-20 | 1,550.00 | 1,665.00 | 1,485.00 | 1,520.00 | 7,600.00 | 1,496,030 |
| 2022-12-19 | 1,610.00 | 1,625.00 | 1,540.00 | 1,550.00 | 7,750.00 | 1,048,217 |
| 2022-12-16 | 1,355.00 | 1,785.00 | 1,335.00 | 1,715.00 | 8,575.00 | 4,853,596 |
| 2022-12-15 | 1,435.00 | 1,450.00 | 1,370.00 | 1,380.00 | 6,900.00 | 378,008 |
| 2022-12-14 | 1,385.00 | 1,570.00 | 1,345.00 | 1,460.00 | 7,300.00 | 1,913,454 |
| 2022-12-13 | 1,455.00 | 1,545.00 | 1,385.00 | 1,405.00 | 7,025.00 | 491,667 |
| 2022-12-12 | 1,435.00 | 1,525.00 | 1,405.00 | 1,465.00 | 7,325.00 | 307,739 |
| 2022-12-09 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 7,175.00 | 261,621 |
| 2022-12-08 | 1,525.00 | 1,525.00 | 1,405.00 | 1,465.00 | 7,325.00 | 446,725 |
| 2022-12-07 | 1,570.00 | 1,675.00 | 1,470.00 | 1,475.00 | 7,375.00 | 741,684 |
| 2022-12-06 | 1,550.00 | 1,720.00 | 1,510.00 | 1,570.00 | 7,850.00 | 2,384,618 |
| 2022-12-05 | 1,655.00 | 1,655.00 | 1,530.00 | 1,540.00 | 7,700.00 | 787,077 |
| 2022-12-02 | 1,755.00 | 1,765.00 | 1,680.00 | 1,700.00 | 8,500.00 | 479,436 |
| 2022-12-01 | 1,780.00 | 1,805.00 | 1,715.00 | 1,755.00 | 8,775.00 | 714,243 |
| 2022-11-30 | 1,650.00 | 1,915.00 | 1,640.00 | 1,795.00 | 8,975.00 | 3,071,152 |
| 2022-11-29 | 1,775.00 | 1,780.00 | 1,640.00 | 1,700.00 | 8,500.00 | 875,232 |
| 2022-11-28 | 1,910.00 | 1,945.00 | 1,750.00 | 1,775.00 | 8,875.00 | 762,154 |
| 2022-11-25 | 1,870.00 | 2,025.00 | 1,870.00 | 1,900.00 | 9,500.00 | 2,360,734 |
| 2022-11-24 | 1,905.00 | 1,920.00 | 1,810.00 | 1,900.00 | 9,500.00 | 1,052,488 |
| 2022-11-23 | 1,830.00 | 1,900.00 | 1,780.00 | 1,885.00 | 9,425.00 | 1,840,116 |
| 2022-11-22 | 2,090.00 | 2,120.00 | 1,830.00 | 1,885.00 | 9,425.00 | 3,705,238 |
| 2022-11-21 | 1,635.00 | 2,090.00 | 1,610.00 | 2,090.00 | 10,450.00 | 8,353,956 |
| 2022-11-18 | 1,605.00 | 1,720.00 | 1,560.00 | 1,610.00 | 8,050.00 | 3,160,924 |
| 2022-11-17 | 1,765.00 | 1,770.00 | 1,565.00 | 1,595.00 | 7,975.00 | 1,842,866 |
| 2022-11-16 | 1,930.00 | 1,955.00 | 1,765.00 | 1,810.00 | 9,050.00 | 3,048,072 |
| 2022-11-15 | 1,975.00 | 2,055.00 | 1,865.00 | 1,865.00 | 9,325.00 | 3,698,426 |
| 2022-11-14 | 2,330.00 | 2,450.00 | 1,940.00 | 2,040.00 | 10,200.00 | 10,162,956 |
| 2022-11-10 | 1,535.00 | 2,045.00 | 1,455.00 | 2,045.00 | 10,225.00 | 6,236,612 |
| 2022-11-09 | 1,495.00 | 1,650.00 | 1,430.00 | 1,575.00 | 7,875.00 | 5,466,592 |
| 2022-11-08 | 1,735.00 | 1,935.00 | 1,515.00 | 1,555.00 | 7,775.00 | 10,699,776 |
| 2022-11-07 | 1,565.00 | 1,605.00 | 1,385.00 | 1,605.00 | 8,025.00 | 5,419,200 |
| 2022-11-04 | 1,070.00 | 1,235.00 | 1,030.00 | 1,235.00 | 6,175.00 | 1,626,092 |
| 2022-11-03 | 727.00 | 950.00 | 671.00 | 950.00 | 4,750.00 | 4,869,350 |
| 2022-11-02 | 764.00 | 764.00 | 727.00 | 731.00 | 3,655.00 | 89,714 |
| 2022-11-01 | 726.00 | 750.00 | 716.00 | 734.00 | 3,670.00 | 66,038 |
| 2022-10-31 | 746.00 | 747.00 | 725.00 | 725.00 | 3,625.00 | 77,138 |
| 2022-10-28 | 743.00 | 769.00 | 720.00 | 748.00 | 3,740.00 | 207,220 |
| 2022-10-27 | 708.00 | 740.00 | 708.00 | 729.00 | 3,645.00 | 128,331 |
| 2022-10-26 | 731.00 | 731.00 | 702.00 | 712.00 | 3,560.00 | 119,431 |
| 2022-10-25 | 768.00 | 788.00 | 714.00 | 738.00 | 3,690.00 | 241,976 |
| 2022-10-24 | 757.00 | 785.00 | 736.00 | 780.00 | 3,900.00 | 264,105 |
| 2022-10-21 | 776.00 | 856.00 | 751.00 | 757.00 | 3,785.00 | 763,787 |
| 2022-10-20 | 950.00 | 950.00 | 798.00 | 800.00 | 4,000.00 | 1,076,666 |
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.