In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 890.00 | 922.00 | 878.00 | 915.00 | 4,575.00 | 64,360 |
| 2024-12-27 | 935.00 | 945.00 | 897.00 | 905.00 | 4,525.00 | 163,179 |
| 2024-12-26 | 985.00 | 985.00 | 909.00 | 935.00 | 4,675.00 | 200,659 |
| 2024-12-24 | 995.00 | 1,010.00 | 969.00 | 984.00 | 4,920.00 | 150,260 |
| 2024-12-23 | 1,017.00 | 1,017.00 | 988.00 | 1,000.00 | 5,000.00 | 202,784 |
| 2024-12-20 | 1,006.00 | 1,089.00 | 982.00 | 1,026.00 | 5,130.00 | 648,151 |
| 2024-12-19 | 1,105.00 | 1,133.00 | 1,004.00 | 1,006.00 | 5,030.00 | 1,325,734 |
| 2024-12-18 | 1,026.00 | 1,058.00 | 999.00 | 1,051.00 | 5,255.00 | 693,314 |
| 2024-12-17 | 1,129.00 | 1,145.00 | 1,018.00 | 1,036.00 | 5,180.00 | 763,763 |
| 2024-12-16 | 1,180.00 | 1,218.00 | 1,102.00 | 1,137.00 | 5,685.00 | 1,017,369 |
| 2024-12-13 | 1,025.00 | 1,250.00 | 975.00 | 1,220.00 | 6,100.00 | 3,219,254 |
| 2024-12-12 | 1,001.00 | 1,072.00 | 951.00 | 969.00 | 4,845.00 | 787,827 |
| 2024-12-11 | 925.00 | 1,014.00 | 913.00 | 974.00 | 4,870.00 | 728,347 |
| 2024-12-10 | 879.00 | 966.00 | 879.00 | 910.00 | 4,550.00 | 814,927 |
| 2024-12-09 | 840.00 | 927.00 | 791.00 | 891.00 | 4,455.00 | 570,258 |
| 2024-12-06 | 785.00 | 971.00 | 768.00 | 896.00 | 4,480.00 | 1,652,185 |
| 2024-12-05 | 822.00 | 832.00 | 750.00 | 786.00 | 3,930.00 | 744,103 |
| 2024-12-04 | 830.00 | 896.00 | 811.00 | 842.00 | 4,210.00 | 582,356 |
| 2024-12-03 | 826.00 | 849.00 | 803.00 | 849.00 | 4,245.00 | 237,982 |
| 2024-12-02 | 872.00 | 879.00 | 822.00 | 836.00 | 4,180.00 | 307,286 |
| 2024-11-29 | 930.00 | 988.00 | 860.00 | 873.00 | 4,365.00 | 865,921 |
| 2024-11-28 | 946.00 | 1,110.00 | 879.00 | 977.00 | 4,885.00 | 7,373,078 |
| 2024-11-27 | 946.00 | 946.00 | 946.00 | 946.00 | 4,730.00 | 385,525 |
| 2024-11-26 | 725.00 | 738.00 | 713.00 | 728.00 | 3,640.00 | 61,491 |
| 2024-11-25 | 711.00 | 789.00 | 701.00 | 731.00 | 3,655.00 | 421,993 |
| 2024-11-22 | 709.00 | 716.00 | 687.00 | 691.00 | 3,455.00 | 53,940 |
| 2024-11-21 | 700.00 | 737.00 | 680.00 | 718.00 | 3,590.00 | 112,423 |
| 2024-11-20 | 701.00 | 709.00 | 683.00 | 690.00 | 3,450.00 | 68,847 |
| 2024-11-19 | 737.00 | 756.00 | 705.00 | 707.00 | 3,535.00 | 91,230 |
| 2024-11-18 | 760.00 | 767.00 | 740.00 | 744.00 | 3,720.00 | 103,895 |
| 2024-11-15 | 727.00 | 794.00 | 678.00 | 770.00 | 3,850.00 | 338,395 |
| 2024-11-14 | 710.00 | 760.00 | 710.00 | 730.00 | 3,650.00 | 103,151 |
| 2024-11-13 | 770.00 | 773.00 | 718.00 | 718.00 | 3,590.00 | 152,823 |
| 2024-11-12 | 822.00 | 857.00 | 749.00 | 774.00 | 3,870.00 | 547,942 |
| 2024-11-11 | 699.00 | 843.00 | 696.00 | 829.00 | 4,145.00 | 934,458 |
| 2024-11-08 | 696.00 | 727.00 | 684.00 | 715.00 | 3,575.00 | 104,876 |
| 2024-11-07 | 736.00 | 756.00 | 685.00 | 696.00 | 3,480.00 | 256,752 |
| 2024-11-06 | 697.00 | 822.00 | 645.00 | 784.00 | 3,920.00 | 1,713,678 |
| 2024-11-05 | 680.00 | 698.00 | 668.00 | 698.00 | 3,490.00 | 85,081 |
| 2024-11-04 | 653.00 | 700.00 | 647.00 | 670.00 | 3,350.00 | 148,564 |
| 2024-11-01 | 739.00 | 739.00 | 671.00 | 686.00 | 3,430.00 | 111,692 |
| 2024-10-31 | 738.00 | 781.00 | 733.00 | 733.00 | 3,665.00 | 72,769 |
| 2024-10-30 | 820.00 | 820.00 | 750.00 | 758.00 | 3,790.00 | 268,507 |
| 2024-10-29 | 745.00 | 860.00 | 739.00 | 804.00 | 4,020.00 | 989,416 |
| 2024-10-28 | 720.00 | 745.00 | 720.00 | 745.00 | 3,725.00 | 21,759 |
| 2024-10-25 | 718.00 | 735.00 | 684.00 | 720.00 | 3,600.00 | 62,743 |
| 2024-10-24 | 733.00 | 775.00 | 723.00 | 725.00 | 3,625.00 | 62,234 |
| 2024-10-23 | 752.00 | 774.00 | 739.00 | 755.00 | 3,775.00 | 36,211 |
| 2024-10-22 | 758.00 | 760.00 | 727.00 | 760.00 | 3,800.00 | 50,201 |
| 2024-10-21 | 722.00 | 768.00 | 721.00 | 751.00 | 3,755.00 | 75,650 |
| 2024-10-18 | 731.00 | 786.00 | 716.00 | 730.00 | 3,650.00 | 46,474 |
| 2024-10-17 | 760.00 | 788.00 | 726.00 | 731.00 | 3,655.00 | 99,337 |
| 2024-10-16 | 798.00 | 798.00 | 715.00 | 760.00 | 3,800.00 | 125,959 |
| 2024-10-15 | 780.00 | 790.00 | 743.00 | 790.00 | 3,950.00 | 171,860 |
| 2024-10-14 | 703.00 | 758.00 | 703.00 | 758.00 | 3,790.00 | 123,104 |
| 2024-10-11 | 732.00 | 751.00 | 686.00 | 701.00 | 3,505.00 | 135,089 |
| 2024-10-10 | 689.00 | 720.00 | 671.00 | 720.00 | 3,600.00 | 76,558 |
| 2024-10-08 | 711.00 | 716.00 | 679.00 | 689.00 | 3,445.00 | 132,562 |
| 2024-10-07 | 639.00 | 690.00 | 631.00 | 667.00 | 3,335.00 | 102,307 |
| 2024-10-04 | 624.00 | 641.00 | 611.00 | 639.00 | 3,195.00 | 32,325 |
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.