In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 995.00 | 997.00 | 970.00 | 970.00 | 4,850.00 | 34,436 |
| 2022-04-22 | 1,060.00 | 1,060.00 | 1,005.00 | 1,005.00 | 5,025.00 | 30,130 |
| 2022-04-21 | 999.00 | 1,050.00 | 993.00 | 1,035.00 | 5,175.00 | 75,896 |
| 2022-04-20 | 990.00 | 1,020.00 | 970.00 | 990.00 | 4,950.00 | 20,312 |
| 2022-04-19 | 982.00 | 992.00 | 977.00 | 990.00 | 4,950.00 | 12,287 |
| 2022-04-18 | 971.00 | 993.00 | 971.00 | 985.00 | 4,925.00 | 18,869 |
| 2022-04-15 | 996.00 | 996.00 | 970.00 | 981.00 | 4,905.00 | 13,466 |
| 2022-04-14 | 985.00 | 990.00 | 974.00 | 989.00 | 4,945.00 | 10,353 |
| 2022-04-13 | 967.00 | 987.00 | 961.00 | 974.00 | 4,870.00 | 11,055 |
| 2022-04-12 | 981.00 | 992.00 | 962.00 | 980.00 | 4,900.00 | 38,142 |
| 2022-04-11 | 1,025.00 | 1,025.00 | 992.00 | 995.00 | 4,975.00 | 33,563 |
| 2022-04-08 | 990.00 | 1,080.00 | 989.00 | 1,025.00 | 5,125.00 | 101,380 |
| 2022-04-07 | 1,020.00 | 1,030.00 | 975.00 | 985.00 | 4,925.00 | 55,846 |
| 2022-04-06 | 1,040.00 | 1,050.00 | 1,015.00 | 1,035.00 | 5,175.00 | 35,112 |
| 2022-04-05 | 1,055.00 | 1,070.00 | 1,000.00 | 1,040.00 | 5,200.00 | 69,282 |
| 2022-04-04 | 1,040.00 | 1,085.00 | 1,035.00 | 1,055.00 | 5,275.00 | 69,817 |
| 2022-04-01 | 946.00 | 1,115.00 | 946.00 | 1,040.00 | 5,200.00 | 519,051 |
| 2022-03-31 | 934.00 | 952.00 | 930.00 | 947.00 | 4,735.00 | 26,693 |
| 2022-03-30 | 930.00 | 937.00 | 923.00 | 927.00 | 4,635.00 | 11,766 |
| 2022-03-29 | 922.00 | 934.00 | 916.00 | 929.00 | 4,645.00 | 26,143 |
| 2022-03-28 | 917.00 | 927.00 | 911.00 | 922.00 | 4,610.00 | 25,616 |
| 2022-03-25 | 933.00 | 950.00 | 911.00 | 927.00 | 4,635.00 | 25,255 |
| 2022-03-24 | 928.00 | 937.00 | 922.00 | 933.00 | 4,665.00 | 33,408 |
| 2022-03-23 | 943.00 | 950.00 | 936.00 | 940.00 | 4,700.00 | 16,526 |
| 2022-03-22 | 925.00 | 942.00 | 910.00 | 942.00 | 4,710.00 | 37,037 |
| 2022-03-21 | 922.00 | 946.00 | 906.00 | 914.00 | 4,570.00 | 30,631 |
| 2022-03-18 | 914.00 | 923.00 | 903.00 | 904.00 | 4,520.00 | 38,037 |
| 2022-03-17 | 907.00 | 929.00 | 905.00 | 913.00 | 4,565.00 | 46,669 |
| 2022-03-16 | 891.00 | 910.00 | 880.00 | 903.00 | 4,515.00 | 71,693 |
| 2022-03-15 | 899.00 | 909.00 | 887.00 | 890.00 | 4,450.00 | 43,109 |
| 2022-03-14 | 952.00 | 954.00 | 880.00 | 899.00 | 4,495.00 | 55,472 |
| 2022-03-11 | 922.00 | 958.00 | 912.00 | 956.00 | 4,780.00 | 54,830 |
| 2022-03-10 | 1,005.00 | 1,015.00 | 905.00 | 918.00 | 4,590.00 | 214,912 |
| 2022-03-08 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 5,100.00 | 29,472 |
| 2022-03-07 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 5,150.00 | 19,013 |
| 2022-03-04 | 1,095.00 | 1,095.00 | 1,055.00 | 1,065.00 | 5,325.00 | 10,133 |
| 2022-03-03 | 1,070.00 | 1,105.00 | 1,055.00 | 1,065.00 | 5,325.00 | 25,523 |
| 2022-03-02 | 1,025.00 | 1,100.00 | 1,025.00 | 1,075.00 | 5,375.00 | 28,084 |
| 2022-02-28 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 5,200.00 | 32,018 |
| 2022-02-25 | 1,020.00 | 1,045.00 | 1,010.00 | 1,020.00 | 5,100.00 | 24,865 |
| 2022-02-24 | 1,045.00 | 1,050.00 | 1,010.00 | 1,010.00 | 5,050.00 | 24,781 |
| 2022-02-23 | 1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 5,200.00 | 18,094 |
| 2022-02-22 | 1,035.00 | 1,060.00 | 1,030.00 | 1,030.00 | 5,150.00 | 19,096 |
| 2022-02-21 | 1,040.00 | 1,070.00 | 1,040.00 | 1,055.00 | 5,275.00 | 12,941 |
| 2022-02-18 | 1,010.00 | 1,070.00 | 1,010.00 | 1,050.00 | 5,250.00 | 10,375 |
| 2022-02-17 | 1,060.00 | 1,080.00 | 1,025.00 | 1,045.00 | 5,225.00 | 20,114 |
| 2022-02-16 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 5,275.00 | 18,472 |
| 2022-02-15 | 1,025.00 | 1,055.00 | 1,000.00 | 1,010.00 | 5,050.00 | 25,539 |
| 2022-02-14 | 1,120.00 | 1,120.00 | 1,025.00 | 1,050.00 | 5,250.00 | 39,965 |
| 2022-02-11 | 1,120.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,500.00 | 20,645 |
| 2022-02-10 | 1,120.00 | 1,160.00 | 1,105.00 | 1,125.00 | 5,625.00 | 49,834 |
| 2022-02-09 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 5,600.00 | 22,704 |
| 2022-02-08 | 1,090.00 | 1,115.00 | 1,085.00 | 1,100.00 | 5,500.00 | 23,453 |
| 2022-02-07 | 1,125.00 | 1,140.00 | 1,090.00 | 1,100.00 | 5,500.00 | 22,620 |
| 2022-02-04 | 1,095.00 | 1,115.00 | 1,090.00 | 1,100.00 | 5,500.00 | 13,728 |
| 2022-02-03 | 1,085.00 | 1,120.00 | 1,085.00 | 1,105.00 | 5,525.00 | 19,516 |
| 2022-01-28 | 1,015.00 | 1,090.00 | 1,010.00 | 1,085.00 | 5,425.00 | 46,891 |
| 2022-01-27 | 1,060.00 | 1,070.00 | 1,000.00 | 1,010.00 | 5,050.00 | 51,150 |
| 2022-01-26 | 1,040.00 | 1,085.00 | 1,025.00 | 1,060.00 | 5,300.00 | 34,526 |
| 2022-01-25 | 1,095.00 | 1,115.00 | 1,015.00 | 1,040.00 | 5,200.00 | 78,455 |
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.