In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1,045.00 | 1,175.00 | 968.00 | 968.00 | 4,840.00 | 8,501,922 |
| 2022-10-18 | 907.00 | 907.00 | 907.00 | 907.00 | 4,535.00 | 421,100 |
| 2022-10-17 | 537.00 | 698.00 | 537.00 | 698.00 | 3,490.00 | 275,994 |
| 2022-10-14 | 521.00 | 543.00 | 521.00 | 537.00 | 2,685.00 | 9,198 |
| 2022-10-13 | 539.00 | 560.00 | 519.00 | 519.00 | 2,595.00 | 9,207 |
| 2022-10-12 | 551.00 | 558.00 | 542.00 | 545.00 | 2,725.00 | 35,120 |
| 2022-10-11 | 609.00 | 609.00 | 551.00 | 551.00 | 2,755.00 | 11,441 |
| 2022-10-07 | 595.00 | 605.00 | 592.00 | 598.00 | 2,990.00 | 5,379 |
| 2022-10-06 | 587.00 | 596.00 | 580.00 | 595.00 | 2,975.00 | 14,990 |
| 2022-10-05 | 595.00 | 596.00 | 573.00 | 581.00 | 2,905.00 | 9,449 |
| 2022-10-04 | 589.00 | 589.00 | 558.00 | 580.00 | 2,900.00 | 15,622 |
| 2022-09-30 | 550.00 | 573.00 | 535.00 | 571.00 | 2,855.00 | 25,438 |
| 2022-09-29 | 576.00 | 588.00 | 562.00 | 572.00 | 2,860.00 | 37,569 |
| 2022-09-28 | 603.00 | 630.00 | 547.00 | 574.00 | 2,870.00 | 79,423 |
| 2022-09-27 | 642.00 | 645.00 | 587.00 | 615.00 | 3,075.00 | 23,736 |
| 2022-09-26 | 665.00 | 678.00 | 630.00 | 637.00 | 3,185.00 | 26,410 |
| 2022-09-23 | 675.00 | 702.00 | 675.00 | 685.00 | 3,425.00 | 13,970 |
| 2022-09-22 | 691.00 | 702.00 | 672.00 | 675.00 | 3,375.00 | 36,563 |
| 2022-09-21 | 713.00 | 713.00 | 694.00 | 703.00 | 3,515.00 | 18,313 |
| 2022-09-20 | 705.00 | 725.00 | 703.00 | 713.00 | 3,565.00 | 15,428 |
| 2022-09-19 | 709.00 | 715.00 | 691.00 | 705.00 | 3,525.00 | 23,820 |
| 2022-09-16 | 739.00 | 747.00 | 685.00 | 710.00 | 3,550.00 | 46,360 |
| 2022-09-15 | 746.00 | 754.00 | 739.00 | 740.00 | 3,700.00 | 25,701 |
| 2022-09-14 | 770.00 | 771.00 | 738.00 | 746.00 | 3,730.00 | 72,805 |
| 2022-09-13 | 790.00 | 817.00 | 775.00 | 777.00 | 3,885.00 | 79,442 |
| 2022-09-08 | 800.00 | 823.00 | 780.00 | 787.00 | 3,935.00 | 100,007 |
| 2022-09-07 | 883.00 | 885.00 | 790.00 | 793.00 | 3,965.00 | 233,053 |
| 2022-09-06 | 883.00 | 920.00 | 857.00 | 875.00 | 4,375.00 | 641,511 |
| 2022-09-05 | 785.00 | 931.00 | 741.00 | 881.00 | 4,405.00 | 1,933,478 |
| 2022-09-02 | 731.00 | 884.00 | 731.00 | 785.00 | 3,925.00 | 1,561,945 |
| 2022-09-01 | 702.00 | 891.00 | 700.00 | 710.00 | 3,550.00 | 1,032,377 |
| 2022-08-31 | 720.00 | 720.00 | 703.00 | 706.00 | 3,530.00 | 7,129 |
| 2022-08-30 | 698.00 | 710.00 | 686.00 | 710.00 | 3,550.00 | 8,330 |
| 2022-08-29 | 722.00 | 723.00 | 695.00 | 700.00 | 3,500.00 | 12,185 |
| 2022-08-26 | 732.00 | 746.00 | 729.00 | 729.00 | 3,645.00 | 9,140 |
| 2022-08-25 | 722.00 | 732.00 | 712.00 | 732.00 | 3,660.00 | 16,711 |
| 2022-08-24 | 762.00 | 763.00 | 720.00 | 722.00 | 3,610.00 | 37,600 |
| 2022-08-23 | 764.00 | 769.00 | 759.00 | 762.00 | 3,810.00 | 5,304 |
| 2022-08-22 | 774.00 | 780.00 | 759.00 | 770.00 | 3,850.00 | 13,125 |
| 2022-08-19 | 783.00 | 786.00 | 775.00 | 781.00 | 3,905.00 | 3,275 |
| 2022-08-18 | 771.00 | 784.00 | 764.00 | 783.00 | 3,915.00 | 9,970 |
| 2022-08-17 | 797.00 | 797.00 | 783.00 | 784.00 | 3,920.00 | 3,457 |
| 2022-08-16 | 788.00 | 800.00 | 783.00 | 786.00 | 3,930.00 | 8,983 |
| 2022-08-12 | 776.00 | 785.00 | 772.00 | 781.00 | 3,905.00 | 5,851 |
| 2022-08-11 | 773.00 | 783.00 | 770.00 | 779.00 | 3,895.00 | 8,761 |
| 2022-08-10 | 783.00 | 784.00 | 765.00 | 777.00 | 3,885.00 | 6,992 |
| 2022-08-09 | 783.00 | 787.00 | 777.00 | 783.00 | 3,915.00 | 5,405 |
| 2022-08-08 | 777.00 | 784.00 | 774.00 | 783.00 | 3,915.00 | 7,287 |
| 2022-08-05 | 780.00 | 780.00 | 762.00 | 777.00 | 3,885.00 | 14,000 |
| 2022-08-04 | 778.00 | 798.00 | 771.00 | 773.00 | 3,865.00 | 8,788 |
| 2022-08-03 | 785.00 | 788.00 | 776.00 | 778.00 | 3,890.00 | 7,412 |
| 2022-08-02 | 790.00 | 799.00 | 771.00 | 786.00 | 3,930.00 | 8,266 |
| 2022-08-01 | 780.00 | 795.00 | 778.00 | 790.00 | 3,950.00 | 16,802 |
| 2022-07-29 | 776.00 | 785.00 | 774.00 | 780.00 | 3,900.00 | 2,356 |
| 2022-07-28 | 773.00 | 780.00 | 773.00 | 776.00 | 3,880.00 | 2,267 |
| 2022-07-27 | 778.00 | 778.00 | 770.00 | 773.00 | 3,865.00 | 3,075 |
| 2022-07-26 | 784.00 | 784.00 | 771.00 | 778.00 | 3,890.00 | 2,066 |
| 2022-07-25 | 753.00 | 780.00 | 750.00 | 778.00 | 3,890.00 | 23,106 |
| 2022-07-22 | 751.00 | 758.00 | 748.00 | 753.00 | 3,765.00 | 17,115 |
| 2022-07-21 | 755.00 | 757.00 | 746.00 | 751.00 | 3,755.00 | 7,942 |
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.