In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 643.00 | 643.00 | 618.00 | 624.00 | 3,120.00 | 47,263 |
| 2024-09-30 | 640.00 | 654.00 | 635.00 | 650.00 | 3,250.00 | 21,828 |
| 2024-09-27 | 649.00 | 657.00 | 640.00 | 642.00 | 3,210.00 | 38,888 |
| 2024-09-26 | 639.00 | 653.00 | 634.00 | 651.00 | 3,255.00 | 29,084 |
| 2024-09-25 | 642.00 | 655.00 | 625.00 | 639.00 | 3,195.00 | 40,268 |
| 2024-09-24 | 632.00 | 657.00 | 625.00 | 641.00 | 3,205.00 | 40,845 |
| 2024-09-23 | 647.00 | 659.00 | 625.00 | 632.00 | 3,160.00 | 62,221 |
| 2024-09-20 | 628.00 | 687.00 | 622.00 | 659.00 | 3,295.00 | 228,804 |
| 2024-09-19 | 631.00 | 631.00 | 610.00 | 627.00 | 3,135.00 | 64,870 |
| 2024-09-13 | 625.00 | 635.00 | 616.00 | 622.00 | 3,110.00 | 79,373 |
| 2024-09-12 | 627.00 | 657.00 | 605.00 | 617.00 | 3,085.00 | 176,656 |
| 2024-09-11 | 710.00 | 754.00 | 620.00 | 645.00 | 3,225.00 | 557,774 |
| 2024-09-10 | 682.00 | 753.00 | 663.00 | 736.00 | 3,680.00 | 569,846 |
| 2024-09-09 | 617.00 | 739.00 | 617.00 | 670.00 | 3,350.00 | 781,513 |
| 2024-09-06 | 615.00 | 633.00 | 591.00 | 630.00 | 3,150.00 | 91,812 |
| 2024-09-05 | 623.00 | 632.00 | 607.00 | 607.00 | 3,035.00 | 30,203 |
| 2024-09-04 | 612.00 | 624.00 | 604.00 | 621.00 | 3,105.00 | 35,942 |
| 2024-09-03 | 628.00 | 632.00 | 602.00 | 621.00 | 3,105.00 | 72,414 |
| 2024-09-02 | 612.00 | 634.00 | 612.00 | 621.00 | 3,105.00 | 44,775 |
| 2024-08-30 | 616.00 | 638.00 | 610.00 | 612.00 | 3,060.00 | 39,622 |
| 2024-08-29 | 643.00 | 644.00 | 607.00 | 618.00 | 3,090.00 | 66,894 |
| 2024-08-28 | 647.00 | 653.00 | 633.00 | 644.00 | 3,220.00 | 56,476 |
| 2024-08-27 | 640.00 | 675.00 | 638.00 | 654.00 | 3,270.00 | 85,347 |
| 2024-08-26 | 706.00 | 713.00 | 637.00 | 637.00 | 3,185.00 | 202,962 |
| 2024-08-23 | 721.00 | 754.00 | 702.00 | 739.00 | 3,695.00 | 184,908 |
| 2024-08-22 | 749.00 | 768.00 | 710.00 | 747.00 | 3,735.00 | 480,937 |
| 2024-08-21 | 666.00 | 768.00 | 660.00 | 735.00 | 3,675.00 | 926,983 |
| 2024-08-20 | 644.00 | 667.00 | 630.00 | 662.00 | 3,310.00 | 98,727 |
| 2024-08-19 | 669.00 | 669.00 | 633.00 | 644.00 | 3,220.00 | 83,085 |
| 2024-08-16 | 662.00 | 690.00 | 654.00 | 671.00 | 3,355.00 | 86,117 |
| 2024-08-14 | 653.00 | 698.00 | 645.00 | 660.00 | 3,300.00 | 109,584 |
| 2024-08-13 | 644.00 | 656.00 | 635.00 | 650.00 | 3,250.00 | 52,077 |
| 2024-08-12 | 644.00 | 652.00 | 635.00 | 644.00 | 3,220.00 | 55,617 |
| 2024-08-09 | 634.00 | 660.00 | 624.00 | 644.00 | 3,220.00 | 80,511 |
| 2024-08-08 | 611.00 | 644.00 | 598.00 | 622.00 | 3,110.00 | 109,227 |
| 2024-08-07 | 662.00 | 690.00 | 639.00 | 639.00 | 3,195.00 | 80,965 |
| 2024-08-06 | 612.00 | 669.00 | 612.00 | 662.00 | 3,310.00 | 124,789 |
| 2024-08-05 | 694.00 | 702.00 | 583.00 | 616.00 | 3,080.00 | 163,436 |
| 2024-08-02 | 719.00 | 738.00 | 705.00 | 705.00 | 3,525.00 | 109,150 |
| 2024-08-01 | 740.00 | 824.00 | 725.00 | 737.00 | 3,685.00 | 663,532 |
| 2024-07-31 | 764.00 | 776.00 | 751.00 | 752.00 | 3,760.00 | 176,888 |
| 2024-07-30 | 785.00 | 805.00 | 760.00 | 794.00 | 3,970.00 | 284,010 |
| 2024-07-29 | 824.00 | 824.00 | 768.00 | 780.00 | 3,900.00 | 281,221 |
| 2024-07-26 | 830.00 | 867.00 | 794.00 | 849.00 | 4,245.00 | 407,807 |
| 2024-07-25 | 880.00 | 900.00 | 825.00 | 838.00 | 4,190.00 | 572,627 |
| 2024-07-24 | 875.00 | 898.00 | 848.00 | 878.00 | 4,390.00 | 689,610 |
| 2024-07-23 | 953.00 | 965.00 | 887.00 | 907.00 | 4,535.00 | 879,430 |
| 2024-07-22 | 961.00 | 1,020.00 | 941.00 | 1,001.00 | 5,005.00 | 1,670,213 |
| 2024-07-19 | 999.00 | 1,097.00 | 954.00 | 961.00 | 4,805.00 | 6,373,658 |
| 2024-07-18 | 990.00 | 1,154.00 | 911.00 | 911.00 | 4,555.00 | 6,721,128 |
| 2024-07-17 | 780.00 | 963.00 | 764.00 | 963.00 | 4,815.00 | 5,276,658 |
| 2024-07-16 | 870.00 | 900.00 | 741.00 | 741.00 | 3,705.00 | 4,153,200 |
| 2024-07-15 | 575.00 | 705.00 | 563.00 | 705.00 | 3,525.00 | 527,145 |
| 2024-07-12 | 540.00 | 545.00 | 537.00 | 543.00 | 2,715.00 | 12,529 |
| 2024-07-11 | 543.00 | 543.00 | 537.00 | 540.00 | 2,700.00 | 5,239 |
| 2024-07-10 | 541.00 | 543.00 | 537.00 | 543.00 | 2,715.00 | 8,400 |
| 2024-07-09 | 538.00 | 543.00 | 537.00 | 541.00 | 2,705.00 | 19,470 |
| 2024-07-08 | 541.00 | 545.00 | 538.00 | 538.00 | 2,690.00 | 29,736 |
| 2024-07-05 | 540.00 | 548.00 | 540.00 | 545.00 | 2,725.00 | 6,311 |
| 2024-07-04 | 547.00 | 548.00 | 542.00 | 543.00 | 2,715.00 | 6,380 |
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.