Handsome historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	37,700.00	38,500.00	37,700.00	38,250.00	32,508.14	64,070
2021-11-19	37,250.00	38,550.00	37,150.00	38,300.00	32,550.63	70,447
2021-11-18	37,350.00	38,250.00	37,250.00	37,800.00	32,125.69	107,570
2021-11-17	39,100.00	39,100.00	36,900.00	37,350.00	31,743.24	229,015
2021-11-16	40,000.00	40,000.00	38,900.00	39,550.00	33,612.99	108,668
2021-11-15	40,400.00	40,500.00	39,750.00	39,900.00	33,910.45	63,839
2021-11-12	39,400.00	40,350.00	39,400.00	40,300.00	34,250.41	70,646
2021-11-11	41,200.00	41,500.00	39,100.00	39,300.00	33,400.52	196,429
2021-11-10	41,750.00	42,050.00	41,100.00	41,650.00	35,397.75	69,442
2021-11-09	43,300.00	43,850.00	41,550.00	42,000.00	35,695.21	132,158
2021-11-08	43,400.00	43,650.00	42,450.00	43,100.00	36,630.09	73,639
2021-11-05	42,850.00	43,200.00	41,800.00	43,000.00	36,545.10	117,697
2021-11-04	43,050.00	43,800.00	42,450.00	42,650.00	36,247.64	78,076
2021-11-03	43,050.00	44,300.00	42,600.00	42,700.00	36,290.13	75,299
2021-11-02	42,500.00	43,500.00	42,450.00	42,700.00	36,290.13	58,741
2021-11-01	42,450.00	43,000.00	41,950.00	42,150.00	35,822.70	46,283
2021-10-29	43,200.00	43,450.00	41,850.00	42,150.00	35,822.70	76,539
2021-10-28	43,600.00	44,250.00	43,200.00	43,550.00	37,012.54	58,604
2021-10-27	44,050.00	44,300.00	43,150.00	43,500.00	36,970.04	60,919
2021-10-26	43,800.00	44,900.00	43,600.00	43,950.00	37,352.49	131,804
2021-10-25	43,200.00	44,300.00	43,150.00	43,400.00	36,885.05	76,567
2021-10-22	44,150.00	44,400.00	43,250.00	43,400.00	36,885.05	121,220
2021-10-21	42,500.00	44,100.00	42,200.00	43,600.00	37,055.03	189,869

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.