In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 757.00 | 765.00 | 748.00 | 750.00 | 3,750.00 | 18,378 |
| 2022-07-19 | 745.00 | 755.00 | 740.00 | 749.00 | 3,745.00 | 4,794 |
| 2022-07-18 | 740.00 | 750.00 | 736.00 | 745.00 | 3,725.00 | 14,513 |
| 2022-07-15 | 760.00 | 760.00 | 733.00 | 740.00 | 3,700.00 | 6,822 |
| 2022-07-14 | 750.00 | 770.00 | 745.00 | 760.00 | 3,800.00 | 4,923 |
| 2022-07-13 | 746.00 | 756.00 | 738.00 | 753.00 | 3,765.00 | 7,064 |
| 2022-07-12 | 767.00 | 774.00 | 746.00 | 746.00 | 3,730.00 | 8,019 |
| 2022-07-11 | 790.00 | 790.00 | 766.00 | 767.00 | 3,835.00 | 7,418 |
| 2022-07-08 | 780.00 | 790.00 | 774.00 | 780.00 | 3,900.00 | 4,783 |
| 2022-07-07 | 762.00 | 771.00 | 760.00 | 771.00 | 3,855.00 | 5,579 |
| 2022-07-06 | 765.00 | 771.00 | 750.00 | 762.00 | 3,810.00 | 8,540 |
| 2022-07-05 | 745.00 | 762.00 | 745.00 | 762.00 | 3,810.00 | 4,581 |
| 2022-07-04 | 775.00 | 780.00 | 730.00 | 742.00 | 3,710.00 | 14,779 |
| 2022-07-01 | 782.00 | 796.00 | 741.00 | 769.00 | 3,845.00 | 32,506 |
| 2022-06-30 | 793.00 | 799.00 | 774.00 | 786.00 | 3,930.00 | 7,345 |
| 2022-06-29 | 777.00 | 793.00 | 771.00 | 793.00 | 3,965.00 | 18,925 |
| 2022-06-28 | 798.00 | 809.00 | 790.00 | 793.00 | 3,965.00 | 6,742 |
| 2022-06-27 | 790.00 | 809.00 | 783.00 | 798.00 | 3,990.00 | 24,328 |
| 2022-06-24 | 758.00 | 798.00 | 750.00 | 792.00 | 3,960.00 | 20,604 |
| 2022-06-23 | 810.00 | 823.00 | 765.00 | 765.00 | 3,825.00 | 30,076 |
| 2022-06-22 | 866.00 | 866.00 | 823.00 | 823.00 | 4,115.00 | 18,290 |
| 2022-06-21 | 843.00 | 866.00 | 840.00 | 852.00 | 4,260.00 | 8,453 |
| 2022-06-20 | 895.00 | 897.00 | 842.00 | 843.00 | 4,215.00 | 20,060 |
| 2022-06-17 | 890.00 | 908.00 | 877.00 | 896.00 | 4,480.00 | 13,306 |
| 2022-06-16 | 882.00 | 919.00 | 882.00 | 897.00 | 4,485.00 | 18,613 |
| 2022-06-15 | 914.00 | 920.00 | 890.00 | 891.00 | 4,455.00 | 16,850 |
| 2022-06-14 | 932.00 | 939.00 | 910.00 | 914.00 | 4,570.00 | 14,061 |
| 2022-06-13 | 976.00 | 976.00 | 932.00 | 932.00 | 4,660.00 | 20,722 |
| 2022-06-10 | 986.00 | 999.00 | 980.00 | 980.00 | 4,900.00 | 12,584 |
| 2022-06-09 | 992.00 | 999.00 | 984.00 | 996.00 | 4,980.00 | 9,096 |
| 2022-06-08 | 995.00 | 1,005.00 | 985.00 | 992.00 | 4,960.00 | 20,147 |
| 2022-06-07 | 1,005.00 | 1,015.00 | 985.00 | 1,000.00 | 5,000.00 | 15,316 |
| 2022-06-03 | 1,015.00 | 1,030.00 | 995.00 | 1,010.00 | 5,050.00 | 23,299 |
| 2022-06-02 | 1,005.00 | 1,035.00 | 987.00 | 1,015.00 | 5,075.00 | 32,809 |
| 2022-05-31 | 999.00 | 1,010.00 | 982.00 | 993.00 | 4,965.00 | 10,899 |
| 2022-05-30 | 977.00 | 1,000.00 | 970.00 | 999.00 | 4,995.00 | 13,993 |
| 2022-05-27 | 997.00 | 997.00 | 975.00 | 976.00 | 4,880.00 | 7,079 |
| 2022-05-26 | 969.00 | 1,025.00 | 965.00 | 978.00 | 4,890.00 | 19,857 |
| 2022-05-25 | 960.00 | 985.00 | 954.00 | 960.00 | 4,800.00 | 11,450 |
| 2022-05-24 | 983.00 | 985.00 | 963.00 | 964.00 | 4,820.00 | 11,280 |
| 2022-05-23 | 1,005.00 | 1,005.00 | 970.00 | 976.00 | 4,880.00 | 22,431 |
| 2022-05-20 | 998.00 | 1,010.00 | 998.00 | 1,005.00 | 5,025.00 | 8,327 |
| 2022-05-19 | 1,010.00 | 1,010.00 | 990.00 | 1,010.00 | 5,050.00 | 23,232 |
| 2022-05-18 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 5,150.00 | 26,946 |
| 2022-05-17 | 1,065.00 | 1,085.00 | 1,005.00 | 1,020.00 | 5,100.00 | 35,615 |
| 2022-05-16 | 956.00 | 1,045.00 | 952.00 | 1,045.00 | 5,225.00 | 80,595 |
| 2022-05-13 | 903.00 | 957.00 | 900.00 | 946.00 | 4,730.00 | 41,098 |
| 2022-05-12 | 956.00 | 956.00 | 903.00 | 914.00 | 4,570.00 | 20,834 |
| 2022-05-11 | 965.00 | 970.00 | 946.00 | 956.00 | 4,780.00 | 5,147 |
| 2022-05-10 | 981.00 | 981.00 | 943.00 | 965.00 | 4,825.00 | 25,587 |
| 2022-05-09 | 971.00 | 989.00 | 966.00 | 982.00 | 4,910.00 | 17,167 |
| 2022-05-06 | 972.00 | 986.00 | 960.00 | 978.00 | 4,890.00 | 13,052 |
| 2022-05-04 | 988.00 | 989.00 | 970.00 | 978.00 | 4,890.00 | 10,928 |
| 2022-05-03 | 981.00 | 989.00 | 972.00 | 981.00 | 4,905.00 | 14,724 |
| 2022-05-02 | 977.00 | 998.00 | 970.00 | 981.00 | 4,905.00 | 16,055 |
| 2022-04-29 | 971.00 | 988.00 | 960.00 | 975.00 | 4,875.00 | 14,115 |
| 2022-04-28 | 972.00 | 980.00 | 955.00 | 970.00 | 4,850.00 | 18,571 |
| 2022-04-27 | 976.00 | 976.00 | 950.00 | 972.00 | 4,860.00 | 19,924 |
| 2022-04-26 | 969.00 | 987.00 | 967.00 | 977.00 | 4,885.00 | 15,008 |
| 2022-04-25 | 995.00 | 997.00 | 970.00 | 970.00 | 4,850.00 | 34,436 |
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.