102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4,990.00 | 4,990.00 | 4,550.00 | 4,795.00 | 4,795.00 | 3,160 |
| 2023-02-01 | 4,440.00 | 4,660.00 | 4,260.00 | 4,630.00 | 4,630.00 | 13,103 |
| 2023-01-31 | 4,490.00 | 4,490.00 | 4,200.00 | 4,345.00 | 4,345.00 | 1,497 |
| 2023-01-30 | 4,550.00 | 4,550.00 | 4,220.00 | 4,225.00 | 4,225.00 | 10,408 |
| 2023-01-27 | 4,770.00 | 4,770.00 | 4,320.00 | 4,430.00 | 4,430.00 | 1,555 |
| 2023-01-26 | 4,885.00 | 4,885.00 | 4,255.00 | 4,315.00 | 4,315.00 | 3,162 |
| 2023-01-25 | 4,895.00 | 4,895.00 | 4,280.00 | 4,495.00 | 4,495.00 | 4,320 |
| 2023-01-20 | 4,675.00 | 4,675.00 | 4,275.00 | 4,275.00 | 4,275.00 | 2,671 |
| 2023-01-19 | 4,500.00 | 4,500.00 | 4,240.00 | 4,330.00 | 4,330.00 | 2,621 |
| 2023-01-18 | 4,670.00 | 4,670.00 | 4,200.00 | 4,500.00 | 4,500.00 | 7,199 |
| 2023-01-17 | 4,950.00 | 4,950.00 | 4,200.00 | 4,330.00 | 4,330.00 | 4,548 |
| 2023-01-16 | 4,725.00 | 4,725.00 | 4,175.00 | 4,360.00 | 4,360.00 | 7,617 |
| 2023-01-13 | 4,200.00 | 4,645.00 | 4,040.00 | 4,365.00 | 4,365.00 | 12,659 |
| 2023-01-12 | 4,045.00 | 4,195.00 | 3,865.00 | 4,155.00 | 4,155.00 | 26,903 |
| 2023-01-11 | 4,030.00 | 4,030.00 | 3,885.00 | 3,930.00 | 3,930.00 | 2,357 |
| 2023-01-10 | 4,085.00 | 4,085.00 | 3,890.00 | 3,920.00 | 3,920.00 | 11,041 |
| 2023-01-09 | 3,760.00 | 4,035.00 | 3,760.00 | 3,985.00 | 3,985.00 | 1,810 |
| 2023-01-06 | 4,285.00 | 4,285.00 | 3,835.00 | 3,970.00 | 3,970.00 | 1,642 |
| 2023-01-05 | 4,300.00 | 4,300.00 | 3,925.00 | 3,955.00 | 3,955.00 | 1,064 |
| 2023-01-04 | 4,005.00 | 4,010.00 | 3,900.00 | 3,905.00 | 3,905.00 | 6,310 |
| 2023-01-03 | 3,990.00 | 4,595.00 | 3,915.00 | 3,990.00 | 3,990.00 | 5,078 |
| 2023-01-02 | 4,000.00 | 4,190.00 | 3,980.00 | 4,020.00 | 4,020.00 | 6,436 |
| 2022-12-29 | 4,080.00 | 4,095.00 | 3,970.00 | 4,040.00 | 4,040.00 | 5,867 |
| 2022-12-28 | 4,100.00 | 4,175.00 | 3,950.00 | 4,115.00 | 4,115.00 | 29,163 |
| 2022-12-27 | 4,120.00 | 4,200.00 | 3,955.00 | 3,985.00 | 3,985.00 | 9,616 |
| 2022-12-26 | 3,900.00 | 4,195.00 | 3,900.00 | 4,120.00 | 4,120.00 | 14,367 |
| 2022-12-23 | 4,180.00 | 4,180.00 | 3,915.00 | 4,005.00 | 4,005.00 | 1,851 |
| 2022-12-22 | 4,120.00 | 4,120.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,918 |
| 2022-12-21 | 4,395.00 | 4,395.00 | 3,955.00 | 4,020.00 | 4,020.00 | 7,501 |
| 2022-12-20 | 4,050.00 | 4,290.00 | 3,995.00 | 4,060.00 | 4,060.00 | 4,675 |
| 2022-12-19 | 4,010.00 | 4,435.00 | 4,010.00 | 4,130.00 | 4,130.00 | 3,470 |
| 2022-12-16 | 4,005.00 | 4,290.00 | 4,005.00 | 4,140.00 | 4,140.00 | 1,936 |
| 2022-12-15 | 4,010.00 | 4,195.00 | 4,000.00 | 4,100.00 | 4,100.00 | 7,056 |
| 2022-12-14 | 3,990.00 | 4,435.00 | 3,990.00 | 4,060.00 | 4,060.00 | 5,637 |
| 2022-12-13 | 4,400.00 | 4,400.00 | 3,910.00 | 4,015.00 | 4,015.00 | 8,907 |
| 2022-12-12 | 4,700.00 | 4,700.00 | 3,900.00 | 4,045.00 | 4,045.00 | 8,060 |
| 2022-12-09 | 4,600.00 | 4,600.00 | 4,250.00 | 4,395.00 | 4,395.00 | 4,250 |
| 2022-12-08 | 4,500.00 | 4,550.00 | 4,300.00 | 4,400.00 | 4,400.00 | 5,936 |
| 2022-12-07 | 4,640.00 | 4,870.00 | 4,395.00 | 4,490.00 | 4,490.00 | 5,905 |
| 2022-12-06 | 4,810.00 | 4,930.00 | 4,500.00 | 4,640.00 | 4,640.00 | 8,250 |
| 2022-12-05 | 5,190.00 | 5,190.00 | 4,825.00 | 4,930.00 | 4,930.00 | 3,602 |
| 2022-12-02 | 5,040.00 | 5,500.00 | 4,850.00 | 5,020.00 | 5,020.00 | 5,349 |
| 2022-12-01 | 5,240.00 | 5,290.00 | 4,960.00 | 5,040.00 | 5,040.00 | 11,042 |
← NewerPage 16 of 16 · 943 trading days
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.