102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,490.00 | 4,490.00 | 4,230.00 | 4,325.00 | 4,325.00 | 2,834 |
| 2023-10-26 | 4,885.00 | 4,885.00 | 4,260.00 | 4,360.00 | 4,360.00 | 3,886 |
| 2023-10-25 | 4,500.00 | 4,500.00 | 4,315.00 | 4,380.00 | 4,380.00 | 8,936 |
| 2023-10-24 | 5,200.00 | 5,200.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,856 |
| 2023-10-23 | 5,520.00 | 5,520.00 | 4,610.00 | 4,700.00 | 4,700.00 | 2,739 |
| 2023-10-20 | 4,855.00 | 5,100.00 | 4,650.00 | 4,820.00 | 4,820.00 | 3,919 |
| 2023-10-19 | 5,210.00 | 5,210.00 | 4,855.00 | 4,855.00 | 4,855.00 | 5,917 |
| 2023-10-18 | 5,300.00 | 5,300.00 | 4,880.00 | 4,940.00 | 4,940.00 | 3,680 |
| 2023-10-17 | 4,500.00 | 4,900.00 | 4,405.00 | 4,875.00 | 4,875.00 | 4,961 |
| 2023-10-16 | 4,315.00 | 4,945.00 | 4,285.00 | 4,335.00 | 4,335.00 | 3,355 |
| 2023-10-13 | 4,500.00 | 4,500.00 | 4,230.00 | 4,310.00 | 4,310.00 | 13,474 |
| 2023-10-12 | 4,275.00 | 4,965.00 | 4,275.00 | 4,410.00 | 4,410.00 | 12,171 |
| 2023-10-11 | 4,530.00 | 4,740.00 | 4,530.00 | 4,600.00 | 4,600.00 | 7,359 |
| 2023-10-10 | 4,595.00 | 4,950.00 | 4,495.00 | 4,675.00 | 4,675.00 | 13,455 |
| 2023-10-06 | 4,350.00 | 4,985.00 | 4,340.00 | 4,495.00 | 4,495.00 | 6,414 |
| 2023-10-05 | 4,700.00 | 4,715.00 | 4,480.00 | 4,580.00 | 4,580.00 | 7,573 |
| 2023-10-04 | 4,990.00 | 4,990.00 | 4,550.00 | 4,715.00 | 4,715.00 | 8,067 |
| 2023-09-27 | 4,950.00 | 4,950.00 | 4,755.00 | 4,800.00 | 4,800.00 | 2,263 |
| 2023-09-26 | 4,935.00 | 4,980.00 | 4,720.00 | 4,750.00 | 4,750.00 | 4,828 |
| 2023-09-25 | 4,830.00 | 5,590.00 | 4,645.00 | 4,950.00 | 4,950.00 | 9,792 |
| 2023-09-22 | 5,100.00 | 5,500.00 | 4,810.00 | 4,940.00 | 4,940.00 | 5,095 |
| 2023-09-21 | 5,000.00 | 5,500.00 | 4,850.00 | 4,880.00 | 4,880.00 | 5,829 |
| 2023-09-20 | 5,580.00 | 5,580.00 | 4,875.00 | 4,945.00 | 4,945.00 | 9,517 |
| 2023-09-19 | 5,110.00 | 5,190.00 | 4,930.00 | 4,935.00 | 4,935.00 | 6,216 |
| 2023-09-18 | 5,240.00 | 5,390.00 | 5,000.00 | 5,100.00 | 5,100.00 | 26,655 |
| 2023-09-15 | 5,350.00 | 6,110.00 | 5,200.00 | 5,210.00 | 5,210.00 | 9,573 |
| 2023-09-14 | 6,110.00 | 6,110.00 | 5,200.00 | 5,340.00 | 5,340.00 | 5,687 |
| 2023-09-13 | 5,410.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 5,520 |
| 2023-09-12 | 5,590.00 | 5,590.00 | 5,210.00 | 5,340.00 | 5,340.00 | 11,898 |
| 2023-09-11 | 6,000.00 | 6,000.00 | 5,400.00 | 5,470.00 | 5,470.00 | 8,382 |
| 2023-09-08 | 5,700.00 | 5,950.00 | 5,500.00 | 5,590.00 | 5,590.00 | 2,380 |
| 2023-09-07 | 6,080.00 | 6,080.00 | 5,500.00 | 5,580.00 | 5,580.00 | 16,790 |
| 2023-09-06 | 6,080.00 | 6,080.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1,736 |
| 2023-09-05 | 6,090.00 | 6,090.00 | 5,900.00 | 5,960.00 | 5,960.00 | 6,093 |
| 2023-09-04 | 6,500.00 | 6,500.00 | 5,910.00 | 6,100.00 | 6,100.00 | 4,093 |
| 2023-09-01 | 6,050.00 | 6,440.00 | 6,000.00 | 6,070.00 | 6,070.00 | 7,361 |
| 2023-08-31 | 5,780.00 | 6,300.00 | 5,780.00 | 6,060.00 | 6,060.00 | 8,639 |
| 2023-08-30 | 5,280.00 | 5,990.00 | 5,280.00 | 5,780.00 | 5,780.00 | 6,355 |
| 2023-08-29 | 5,900.00 | 5,900.00 | 5,240.00 | 5,460.00 | 5,460.00 | 11,638 |
| 2023-08-28 | 5,270.00 | 5,370.00 | 5,090.00 | 5,300.00 | 5,300.00 | 10,300 |
| 2023-08-25 | 5,080.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 4,134 |
| 2023-08-24 | 5,150.00 | 5,490.00 | 5,080.00 | 5,080.00 | 5,080.00 | 7,302 |
| 2023-08-23 | 5,410.00 | 5,650.00 | 5,030.00 | 5,270.00 | 5,270.00 | 23,925 |
| 2023-08-22 | 5,590.00 | 5,870.00 | 5,370.00 | 5,550.00 | 5,550.00 | 13,845 |
| 2023-08-21 | 5,700.00 | 5,870.00 | 5,550.00 | 5,770.00 | 5,770.00 | 4,666 |
| 2023-08-18 | 6,040.00 | 6,070.00 | 5,520.00 | 5,840.00 | 5,840.00 | 2,426 |
| 2023-08-17 | 5,900.00 | 5,900.00 | 5,450.00 | 5,570.00 | 5,570.00 | 9,706 |
| 2023-08-16 | 5,810.00 | 6,060.00 | 5,700.00 | 5,790.00 | 5,790.00 | 8,416 |
| 2023-08-14 | 6,040.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,960.00 | 4,055 |
| 2023-08-11 | 6,090.00 | 6,090.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1,823 |
| 2023-08-10 | 6,080.00 | 6,130.00 | 5,860.00 | 6,090.00 | 6,090.00 | 3,761 |
| 2023-08-09 | 6,190.00 | 6,190.00 | 5,850.00 | 6,090.00 | 6,090.00 | 3,389 |
| 2023-08-08 | 6,100.00 | 6,180.00 | 5,550.00 | 6,090.00 | 6,090.00 | 8,138 |
| 2023-08-07 | 6,000.00 | 6,270.00 | 5,850.00 | 6,100.00 | 6,100.00 | 6,776 |
| 2023-08-04 | 6,380.00 | 6,380.00 | 5,960.00 | 6,000.00 | 6,000.00 | 4,050 |
| 2023-08-03 | 5,800.00 | 6,140.00 | 5,800.00 | 6,040.00 | 6,040.00 | 3,010 |
| 2023-08-02 | 6,000.00 | 6,400.00 | 5,900.00 | 6,020.00 | 6,020.00 | 5,750 |
| 2023-08-01 | 5,950.00 | 6,180.00 | 5,900.00 | 6,000.00 | 6,000.00 | 5,356 |
| 2023-07-31 | 6,200.00 | 6,200.00 | 5,750.00 | 5,950.00 | 5,950.00 | 12,847 |
| 2023-07-28 | 5,950.00 | 6,190.00 | 5,800.00 | 5,990.00 | 5,990.00 | 14,824 |
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.