In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,110.00 | 1,125.00 | 1,080.00 | 1,100.00 | 5,500.00 | 45,169 |
| 2022-01-21 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 5,600.00 | 21,390 |
| 2022-01-20 | 1,115.00 | 1,150.00 | 1,085.00 | 1,140.00 | 5,700.00 | 40,263 |
| 2022-01-19 | 1,130.00 | 1,135.00 | 1,090.00 | 1,115.00 | 5,575.00 | 27,831 |
| 2022-01-18 | 1,180.00 | 1,185.00 | 1,110.00 | 1,130.00 | 5,650.00 | 83,418 |
| 2022-01-17 | 1,205.00 | 1,220.00 | 1,165.00 | 1,170.00 | 5,850.00 | 47,869 |
| 2022-01-14 | 1,205.00 | 1,225.00 | 1,185.00 | 1,200.00 | 6,000.00 | 48,788 |
| 2022-01-13 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 6,025.00 | 18,374 |
| 2022-01-12 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 6,025.00 | 27,818 |
| 2022-01-11 | 1,225.00 | 1,240.00 | 1,190.00 | 1,200.00 | 6,000.00 | 57,880 |
| 2022-01-10 | 1,260.00 | 1,280.00 | 1,215.00 | 1,230.00 | 6,150.00 | 32,202 |
| 2022-01-07 | 1,260.00 | 1,265.00 | 1,245.00 | 1,260.00 | 6,300.00 | 21,447 |
| 2022-01-06 | 1,240.00 | 1,280.00 | 1,240.00 | 1,240.00 | 6,200.00 | 45,611 |
| 2022-01-05 | 1,270.00 | 1,280.00 | 1,250.00 | 1,250.00 | 6,250.00 | 17,278 |
| 2022-01-04 | 1,265.00 | 1,280.00 | 1,250.00 | 1,270.00 | 6,350.00 | 32,890 |
| 2022-01-03 | 1,300.00 | 1,310.00 | 1,265.00 | 1,275.00 | 6,375.00 | 65,699 |
| 2021-12-30 | 1,290.00 | 1,325.00 | 1,275.00 | 1,310.00 | 6,550.00 | 36,345 |
| 2021-12-29 | 1,245.00 | 1,350.00 | 1,205.00 | 1,300.00 | 6,500.00 | 206,923 |
| 2021-12-28 | 1,265.00 | 1,285.00 | 1,245.00 | 1,250.00 | 6,250.00 | 28,460 |
| 2021-12-27 | 1,255.00 | 1,295.00 | 1,240.00 | 1,275.00 | 6,375.00 | 60,324 |
| 2021-12-24 | 1,230.00 | 1,255.00 | 1,230.00 | 1,255.00 | 6,275.00 | 22,583 |
| 2021-12-23 | 1,220.00 | 1,240.00 | 1,215.00 | 1,230.00 | 6,150.00 | 19,896 |
| 2021-12-22 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 6,100.00 | 15,575 |
| 2021-12-21 | 1,210.00 | 1,235.00 | 1,190.00 | 1,215.00 | 6,075.00 | 29,234 |
| 2021-12-20 | 1,240.00 | 1,250.00 | 1,205.00 | 1,220.00 | 6,100.00 | 59,788 |
| 2021-12-17 | 1,260.00 | 1,270.00 | 1,240.00 | 1,250.00 | 6,250.00 | 25,674 |
| 2021-12-16 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 6,325.00 | 22,326 |
| 2021-12-15 | 1,280.00 | 1,300.00 | 1,265.00 | 1,275.00 | 6,375.00 | 28,159 |
| 2021-12-14 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 6,425.00 | 28,263 |
| 2021-12-13 | 1,310.00 | 1,340.00 | 1,280.00 | 1,280.00 | 6,400.00 | 64,937 |
| 2021-12-10 | 1,340.00 | 1,340.00 | 1,315.00 | 1,320.00 | 6,600.00 | 16,919 |
| 2021-12-09 | 1,325.00 | 1,370.00 | 1,315.00 | 1,330.00 | 6,650.00 | 86,674 |
| 2021-12-08 | 1,355.00 | 1,365.00 | 1,310.00 | 1,315.00 | 6,575.00 | 80,267 |
| 2021-12-07 | 1,380.00 | 1,380.00 | 1,325.00 | 1,355.00 | 6,775.00 | 32,174 |
| 2021-12-06 | 1,360.00 | 1,370.00 | 1,325.00 | 1,360.00 | 6,800.00 | 32,843 |
| 2021-12-03 | 1,320.00 | 1,405.00 | 1,315.00 | 1,360.00 | 6,800.00 | 111,650 |
| 2021-12-02 | 1,290.00 | 1,325.00 | 1,260.00 | 1,320.00 | 6,600.00 | 37,712 |
| 2021-12-01 | 1,220.00 | 1,300.00 | 1,210.00 | 1,285.00 | 6,425.00 | 61,016 |
| 2021-11-30 | 1,320.00 | 1,325.00 | 1,205.00 | 1,240.00 | 6,200.00 | 97,041 |
| 2021-11-29 | 1,290.00 | 1,345.00 | 1,275.00 | 1,300.00 | 6,500.00 | 69,028 |
| 2021-11-26 | 1,410.00 | 1,410.00 | 1,320.00 | 1,345.00 | 6,725.00 | 81,679 |
| 2021-11-25 | 1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 7,025.00 | 41,883 |
| 2021-11-24 | 1,405.00 | 1,470.00 | 1,375.00 | 1,395.00 | 6,975.00 | 78,187 |
| 2021-11-23 | 1,400.00 | 1,425.00 | 1,390.00 | 1,405.00 | 7,025.00 | 43,639 |
| 2021-11-22 | 1,485.00 | 1,485.00 | 1,380.00 | 1,400.00 | 7,000.00 | 103,658 |
| 2021-11-19 | 1,520.00 | 1,550.00 | 1,460.00 | 1,485.00 | 7,425.00 | 95,045 |
| 2021-11-18 | 1,555.00 | 1,585.00 | 1,530.00 | 1,535.00 | 7,675.00 | 61,901 |
| 2021-11-17 | 1,605.00 | 1,605.00 | 1,545.00 | 1,570.00 | 7,850.00 | 89,579 |
| 2021-11-16 | 1,625.00 | 1,635.00 | 1,555.00 | 1,635.00 | 8,175.00 | 145,881 |
| 2021-11-15 | 1,560.00 | 1,600.00 | 1,555.00 | 1,575.00 | 7,875.00 | 90,028 |
| 2021-11-12 | 1,530.00 | 1,565.00 | 1,530.00 | 1,550.00 | 7,750.00 | 55,390 |
| 2021-11-11 | 1,570.00 | 1,605.00 | 1,535.00 | 1,535.00 | 7,675.00 | 91,534 |
| 2021-11-10 | 1,530.00 | 1,660.00 | 1,505.00 | 1,585.00 | 7,925.00 | 259,665 |
| 2021-11-09 | 1,570.00 | 1,585.00 | 1,520.00 | 1,560.00 | 7,800.00 | 65,609 |
| 2021-11-08 | 1,555.00 | 1,580.00 | 1,510.00 | 1,570.00 | 7,850.00 | 99,661 |
| 2021-11-05 | 1,585.00 | 1,595.00 | 1,535.00 | 1,555.00 | 7,775.00 | 83,357 |
| 2021-11-04 | 1,615.00 | 1,630.00 | 1,570.00 | 1,580.00 | 7,900.00 | 75,921 |
| 2021-11-03 | 1,640.00 | 1,645.00 | 1,590.00 | 1,595.00 | 7,975.00 | 69,464 |
| 2021-11-02 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 8,175.00 | 71,675 |
| 2021-11-01 | 1,690.00 | 1,700.00 | 1,600.00 | 1,620.00 | 8,100.00 | 158,050 |
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.