102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 6,240.00 | 6,640.00 | 6,140.00 | 6,190.00 | 6,190.00 | 9,151 |
| 2023-07-26 | 6,160.00 | 6,810.00 | 6,050.00 | 6,240.00 | 6,240.00 | 13,143 |
| 2023-07-25 | 6,870.00 | 6,870.00 | 6,210.00 | 6,250.00 | 6,250.00 | 12,893 |
| 2023-07-24 | 6,840.00 | 6,840.00 | 6,300.00 | 6,470.00 | 6,470.00 | 12,494 |
| 2023-07-21 | 6,530.00 | 6,860.00 | 6,450.00 | 6,530.00 | 6,530.00 | 8,342 |
| 2023-07-20 | 6,960.00 | 6,960.00 | 6,500.00 | 6,540.00 | 6,540.00 | 8,916 |
| 2023-07-19 | 7,090.00 | 7,090.00 | 6,600.00 | 6,740.00 | 6,740.00 | 14,810 |
| 2023-07-18 | 7,090.00 | 7,090.00 | 6,760.00 | 6,880.00 | 6,880.00 | 5,796 |
| 2023-07-17 | 7,150.00 | 7,180.00 | 6,800.00 | 6,900.00 | 6,900.00 | 12,369 |
| 2023-07-14 | 7,100.00 | 7,400.00 | 7,070.00 | 7,190.00 | 7,190.00 | 42,590 |
| 2023-07-13 | 7,200.00 | 7,200.00 | 6,950.00 | 7,100.00 | 7,100.00 | 6,556 |
| 2023-07-12 | 7,110.00 | 7,110.00 | 6,850.00 | 7,070.00 | 7,070.00 | 17,329 |
| 2023-07-11 | 7,070.00 | 7,070.00 | 6,640.00 | 6,740.00 | 6,740.00 | 2,894 |
| 2023-07-10 | 6,510.00 | 6,900.00 | 6,500.00 | 6,730.00 | 6,730.00 | 9,675 |
| 2023-07-07 | 7,470.00 | 7,470.00 | 6,520.00 | 6,770.00 | 6,770.00 | 6,154 |
| 2023-07-06 | 7,130.00 | 7,130.00 | 6,500.00 | 6,660.00 | 6,660.00 | 5,779 |
| 2023-07-05 | 6,840.00 | 6,840.00 | 6,500.00 | 6,650.00 | 6,650.00 | 22,582 |
| 2023-07-04 | 6,480.00 | 6,750.00 | 6,400.00 | 6,620.00 | 6,620.00 | 10,593 |
| 2023-07-03 | 6,790.00 | 6,790.00 | 6,060.00 | 6,370.00 | 6,370.00 | 14,171 |
| 2023-06-30 | 7,390.00 | 7,390.00 | 6,330.00 | 6,570.00 | 6,570.00 | 39,670 |
| 2023-06-29 | 7,280.00 | 7,280.00 | 6,620.00 | 7,000.00 | 7,000.00 | 18,881 |
| 2023-06-28 | 7,000.00 | 7,000.00 | 6,770.00 | 6,770.00 | 6,770.00 | 10,704 |
| 2023-06-27 | 6,880.00 | 6,940.00 | 6,700.00 | 6,900.00 | 6,900.00 | 13,310 |
| 2023-06-26 | 7,170.00 | 7,170.00 | 6,750.00 | 6,880.00 | 6,880.00 | 3,706 |
| 2023-06-23 | 7,280.00 | 7,280.00 | 6,860.00 | 6,930.00 | 6,930.00 | 8,584 |
| 2023-06-22 | 6,900.00 | 7,290.00 | 6,750.00 | 6,940.00 | 6,940.00 | 8,408 |
| 2023-06-21 | 6,910.00 | 7,060.00 | 6,800.00 | 6,900.00 | 6,900.00 | 10,547 |
| 2023-06-20 | 7,070.00 | 7,090.00 | 6,920.00 | 7,060.00 | 7,060.00 | 9,067 |
| 2023-06-19 | 7,060.00 | 7,290.00 | 7,050.00 | 7,070.00 | 7,070.00 | 8,823 |
| 2023-06-16 | 7,110.00 | 7,450.00 | 7,040.00 | 7,060.00 | 7,060.00 | 13,831 |
| 2023-06-15 | 7,010.00 | 7,350.00 | 7,010.00 | 7,100.00 | 7,100.00 | 2,653 |
| 2023-06-14 | 7,110.00 | 7,290.00 | 7,100.00 | 7,110.00 | 7,110.00 | 9,602 |
| 2023-06-13 | 7,400.00 | 7,400.00 | 7,100.00 | 7,210.00 | 7,210.00 | 22,066 |
| 2023-06-12 | 7,400.00 | 7,400.00 | 7,000.00 | 7,210.00 | 7,210.00 | 9,894 |
| 2023-06-09 | 7,150.00 | 7,420.00 | 7,150.00 | 7,250.00 | 7,250.00 | 7,021 |
| 2023-06-08 | 7,170.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,735 |
| 2023-06-07 | 7,400.00 | 7,400.00 | 7,010.00 | 7,170.00 | 7,170.00 | 8,935 |
| 2023-06-05 | 7,000.00 | 7,220.00 | 6,950.00 | 7,160.00 | 7,160.00 | 13,537 |
| 2023-06-02 | 6,940.00 | 7,290.00 | 6,880.00 | 6,990.00 | 6,990.00 | 4,009 |
| 2023-06-01 | 6,900.00 | 7,010.00 | 6,800.00 | 6,940.00 | 6,940.00 | 2,939 |
| 2023-05-31 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,888 |
| 2023-05-30 | 7,350.00 | 7,350.00 | 6,620.00 | 6,920.00 | 6,920.00 | 7,742 |
| 2023-05-26 | 7,190.00 | 7,190.00 | 6,800.00 | 7,000.00 | 7,000.00 | 7,819 |
| 2023-05-25 | 7,050.00 | 7,150.00 | 6,800.00 | 6,930.00 | 6,930.00 | 5,131 |
| 2023-05-24 | 7,180.00 | 7,180.00 | 6,670.00 | 6,810.00 | 6,810.00 | 3,097 |
| 2023-05-23 | 6,920.00 | 7,090.00 | 6,750.00 | 6,800.00 | 6,800.00 | 17,868 |
| 2023-05-22 | 6,960.00 | 7,450.00 | 6,500.00 | 6,920.00 | 6,920.00 | 18,160 |
| 2023-05-19 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,514 |
| 2023-05-18 | 7,340.00 | 7,340.00 | 7,160.00 | 7,180.00 | 7,180.00 | 1,534 |
| 2023-05-17 | 7,380.00 | 7,380.00 | 7,110.00 | 7,170.00 | 7,170.00 | 4,387 |
| 2023-05-16 | 7,490.00 | 7,490.00 | 7,110.00 | 7,200.00 | 7,200.00 | 10,778 |
| 2023-05-15 | 7,360.00 | 7,600.00 | 7,150.00 | 7,340.00 | 7,340.00 | 2,851 |
| 2023-05-12 | 7,520.00 | 7,520.00 | 7,210.00 | 7,360.00 | 7,360.00 | 4,153 |
| 2023-05-11 | 7,430.00 | 7,470.00 | 7,280.00 | 7,390.00 | 7,390.00 | 3,898 |
| 2023-05-10 | 7,690.00 | 7,690.00 | 7,240.00 | 7,430.00 | 7,430.00 | 9,346 |
| 2023-05-09 | 7,500.00 | 7,650.00 | 7,330.00 | 7,430.00 | 7,430.00 | 18,587 |
| 2023-05-08 | 7,700.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 13,715 |
| 2023-05-04 | 7,600.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | 25,450 |
| 2023-05-03 | 7,400.00 | 7,580.00 | 7,270.00 | 7,510.00 | 7,510.00 | 15,535 |
| 2023-05-02 | 7,400.00 | 7,400.00 | 7,170.00 | 7,320.00 | 7,320.00 | 16,393 |
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.