102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7,550.00 | 7,550.00 | 7,110.00 | 7,180.00 | 7,180.00 | 13,168 |
| 2023-04-27 | 7,420.00 | 7,420.00 | 7,100.00 | 7,200.00 | 7,200.00 | 22,010 |
| 2023-04-26 | 7,490.00 | 7,490.00 | 7,060.00 | 7,250.00 | 7,250.00 | 6,860 |
| 2023-04-25 | 7,600.00 | 7,600.00 | 7,060.00 | 7,290.00 | 7,290.00 | 8,744 |
| 2023-04-24 | 7,490.00 | 7,650.00 | 7,000.00 | 7,020.00 | 7,020.00 | 24,139 |
| 2023-04-21 | 7,500.00 | 7,750.00 | 7,300.00 | 7,470.00 | 7,470.00 | 31,906 |
| 2023-04-20 | 7,300.00 | 7,820.00 | 7,100.00 | 7,450.00 | 7,450.00 | 58,695 |
| 2023-04-19 | 6,090.00 | 6,930.00 | 6,050.00 | 6,930.00 | 6,930.00 | 76,433 |
| 2023-04-18 | 6,280.00 | 6,280.00 | 5,710.00 | 6,050.00 | 6,050.00 | 41,708 |
| 2023-04-17 | 6,000.00 | 6,130.00 | 5,810.00 | 6,000.00 | 6,000.00 | 40,434 |
| 2023-04-14 | 6,400.00 | 6,400.00 | 5,750.00 | 5,800.00 | 5,800.00 | 39,010 |
| 2023-04-13 | 5,900.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 23,923 |
| 2023-04-12 | 5,800.00 | 5,800.00 | 5,490.00 | 5,500.00 | 5,500.00 | 9,462 |
| 2023-04-11 | 5,650.00 | 5,650.00 | 5,490.00 | 5,500.00 | 5,500.00 | 8,841 |
| 2023-04-10 | 5,890.00 | 5,890.00 | 5,400.00 | 5,500.00 | 5,500.00 | 32,374 |
| 2023-04-07 | 5,570.00 | 5,580.00 | 5,450.00 | 5,550.00 | 5,550.00 | 2,990 |
| 2023-04-06 | 5,400.00 | 5,690.00 | 5,400.00 | 5,570.00 | 5,570.00 | 5,493 |
| 2023-04-05 | 5,890.00 | 5,890.00 | 5,550.00 | 5,560.00 | 5,560.00 | 25,722 |
| 2023-04-04 | 6,000.00 | 6,000.00 | 5,680.00 | 5,800.00 | 5,800.00 | 3,435 |
| 2023-04-03 | 5,800.00 | 5,800.00 | 5,520.00 | 5,680.00 | 5,680.00 | 8,797 |
| 2023-03-31 | 5,610.00 | 5,800.00 | 5,610.00 | 5,790.00 | 5,790.00 | 6,125 |
| 2023-03-30 | 5,770.00 | 5,800.00 | 5,610.00 | 5,790.00 | 5,790.00 | 4,337 |
| 2023-03-29 | 5,880.00 | 5,880.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1,112 |
| 2023-03-28 | 5,700.00 | 5,700.00 | 5,470.00 | 5,660.00 | 5,660.00 | 4,120 |
| 2023-03-27 | 6,180.00 | 6,180.00 | 5,310.00 | 5,700.00 | 5,700.00 | 3,860 |
| 2023-03-24 | 5,260.00 | 5,730.00 | 5,260.00 | 5,600.00 | 5,600.00 | 5,435 |
| 2023-03-23 | 5,940.00 | 5,940.00 | 5,360.00 | 5,400.00 | 5,400.00 | 10,695 |
| 2023-03-22 | 5,500.00 | 5,970.00 | 5,350.00 | 5,490.00 | 5,490.00 | 5,742 |
| 2023-03-21 | 5,790.00 | 5,790.00 | 5,310.00 | 5,500.00 | 5,500.00 | 6,890 |
| 2023-03-20 | 5,990.00 | 5,990.00 | 5,200.00 | 5,560.00 | 5,560.00 | 14,818 |
| 2023-03-17 | 5,980.00 | 5,980.00 | 5,500.00 | 5,680.00 | 5,680.00 | 7,669 |
| 2023-03-16 | 6,100.00 | 6,100.00 | 5,520.00 | 5,690.00 | 5,690.00 | 3,895 |
| 2023-03-15 | 5,710.00 | 6,130.00 | 5,630.00 | 5,700.00 | 5,700.00 | 3,687 |
| 2023-03-14 | 5,650.00 | 5,990.00 | 5,650.00 | 5,710.00 | 5,710.00 | 8,332 |
| 2023-03-13 | 6,140.00 | 6,140.00 | 5,610.00 | 5,700.00 | 5,700.00 | 11,598 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 5,350.00 | 5,690.00 | 5,690.00 | 6,027 |
| 2023-03-09 | 5,650.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,450.00 | 1,645 |
| 2023-03-08 | 5,480.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 7,158 |
| 2023-03-07 | 5,840.00 | 5,840.00 | 5,350.00 | 5,410.00 | 5,410.00 | 5,348 |
| 2023-03-06 | 5,500.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,450.00 | 3,652 |
| 2023-03-03 | 5,990.00 | 5,990.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,140 |
| 2023-03-02 | 5,400.00 | 5,690.00 | 5,310.00 | 5,590.00 | 5,590.00 | 3,717 |
| 2023-02-28 | 6,400.00 | 6,400.00 | 5,300.00 | 5,630.00 | 5,630.00 | 8,494 |
| 2023-02-27 | 5,820.00 | 5,820.00 | 5,410.00 | 5,610.00 | 5,610.00 | 2,351 |
| 2023-02-24 | 5,390.00 | 5,890.00 | 5,200.00 | 5,580.00 | 5,580.00 | 8,634 |
| 2023-02-23 | 5,700.00 | 5,700.00 | 5,090.00 | 5,290.00 | 5,290.00 | 26,489 |
| 2023-02-22 | 6,100.00 | 6,380.00 | 5,700.00 | 5,700.00 | 5,700.00 | 12,370 |
| 2023-02-21 | 6,300.00 | 6,300.00 | 6,090.00 | 6,170.00 | 6,170.00 | 11,497 |
| 2023-02-20 | 6,450.00 | 6,500.00 | 6,210.00 | 6,370.00 | 6,370.00 | 8,619 |
| 2023-02-17 | 6,580.00 | 7,100.00 | 6,150.00 | 6,500.00 | 6,500.00 | 13,388 |
| 2023-02-16 | 6,670.00 | 6,670.00 | 6,200.00 | 6,580.00 | 6,580.00 | 26,564 |
| 2023-02-15 | 6,300.00 | 7,390.00 | 6,300.00 | 6,670.00 | 6,670.00 | 15,943 |
| 2023-02-14 | 6,080.00 | 6,760.00 | 6,000.00 | 6,750.00 | 6,750.00 | 40,252 |
| 2023-02-13 | 5,300.00 | 6,000.00 | 5,300.00 | 5,880.00 | 5,880.00 | 14,900 |
| 2023-02-10 | 5,200.00 | 5,490.00 | 5,200.00 | 5,350.00 | 5,350.00 | 6,568 |
| 2023-02-09 | 5,450.00 | 5,450.00 | 5,010.00 | 5,300.00 | 5,300.00 | 9,787 |
| 2023-02-08 | 4,500.00 | 5,200.00 | 4,500.00 | 5,090.00 | 5,090.00 | 6,589 |
| 2023-02-07 | 5,270.00 | 5,270.00 | 4,970.00 | 5,000.00 | 5,000.00 | 9,383 |
| 2023-02-06 | 5,200.00 | 5,200.00 | 4,890.00 | 4,975.00 | 4,975.00 | 3,299 |
| 2023-02-03 | 4,800.00 | 4,975.00 | 4,785.00 | 4,905.00 | 4,905.00 | 4,118 |
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.