102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2,600.00 | 2,600.00 | 2,500.00 | 2,510.00 | 2,510.00 | 17,840 |
| 2025-01-17 | 2,600.00 | 2,940.00 | 2,535.00 | 2,590.00 | 2,590.00 | 10,852 |
| 2025-01-16 | 2,600.00 | 2,750.00 | 2,545.00 | 2,585.00 | 2,585.00 | 12,637 |
| 2025-01-15 | 2,900.00 | 2,900.00 | 2,555.00 | 2,585.00 | 2,585.00 | 8,504 |
| 2025-01-14 | 2,800.00 | 2,800.00 | 2,550.00 | 2,595.00 | 2,595.00 | 6,287 |
| 2025-01-13 | 2,670.00 | 2,675.00 | 2,515.00 | 2,640.00 | 2,640.00 | 9,852 |
| 2025-01-10 | 2,600.00 | 2,740.00 | 2,560.00 | 2,610.00 | 2,610.00 | 4,890 |
| 2025-01-09 | 2,600.00 | 2,790.00 | 2,570.00 | 2,600.00 | 2,600.00 | 9,315 |
| 2025-01-08 | 2,590.00 | 2,800.00 | 2,565.00 | 2,675.00 | 2,675.00 | 10,486 |
| 2025-01-07 | 2,845.00 | 2,845.00 | 2,560.00 | 2,600.00 | 2,600.00 | 18,850 |
| 2025-01-06 | 3,095.00 | 3,095.00 | 2,600.00 | 2,600.00 | 2,600.00 | 7,466 |
| 2025-01-03 | 2,520.00 | 2,950.00 | 2,520.00 | 2,795.00 | 2,795.00 | 8,678 |
| 2025-01-02 | 2,595.00 | 2,885.00 | 2,495.00 | 2,655.00 | 2,655.00 | 11,593 |
| 2024-12-30 | 2,600.00 | 2,600.00 | 2,465.00 | 2,525.00 | 2,525.00 | 40,553 |
| 2024-12-27 | 2,600.00 | 2,775.00 | 2,505.00 | 2,575.00 | 2,575.00 | 17,686 |
| 2024-12-26 | 2,990.00 | 2,990.00 | 2,500.00 | 2,630.00 | 2,630.00 | 8,760 |
| 2024-12-24 | 2,975.00 | 2,975.00 | 2,525.00 | 2,640.00 | 2,640.00 | 6,548 |
| 2024-12-23 | 2,525.00 | 2,995.00 | 2,500.00 | 2,600.00 | 2,600.00 | 9,066 |
| 2024-12-20 | 2,975.00 | 2,975.00 | 2,590.00 | 2,685.00 | 2,685.00 | 1,293 |
| 2024-12-19 | 2,560.00 | 3,000.00 | 2,305.00 | 2,695.00 | 2,695.00 | 20,153 |
| 2024-12-18 | 2,700.00 | 3,000.00 | 2,520.00 | 2,690.00 | 2,690.00 | 21,743 |
| 2024-12-17 | 2,970.00 | 2,970.00 | 2,680.00 | 2,700.00 | 2,700.00 | 1,634 |
| 2024-12-16 | 2,990.00 | 2,990.00 | 2,570.00 | 2,700.00 | 2,700.00 | 1,603 |
| 2024-12-13 | 2,505.00 | 2,800.00 | 2,505.00 | 2,675.00 | 2,675.00 | 9,173 |
| 2024-12-12 | 3,070.00 | 3,070.00 | 2,545.00 | 2,600.00 | 2,600.00 | 18,702 |
| 2024-12-11 | 2,800.00 | 2,800.00 | 2,550.00 | 2,740.00 | 2,740.00 | 12,251 |
| 2024-12-10 | 2,500.00 | 2,630.00 | 2,450.00 | 2,590.00 | 2,590.00 | 4,530 |
| 2024-12-09 | 2,685.00 | 2,950.00 | 2,450.00 | 2,450.00 | 2,450.00 | 18,622 |
| 2024-12-06 | 2,780.00 | 2,780.00 | 2,520.00 | 2,690.00 | 2,690.00 | 11,523 |
| 2024-12-05 | 2,810.00 | 3,000.00 | 2,710.00 | 2,780.00 | 2,780.00 | 3,010 |
| 2024-12-04 | 3,200.00 | 3,200.00 | 2,750.00 | 2,790.00 | 2,790.00 | 1,360 |
| 2024-12-03 | 2,870.00 | 2,870.00 | 2,815.00 | 2,820.00 | 2,820.00 | 7,054 |
| 2024-12-02 | 2,890.00 | 2,890.00 | 2,830.00 | 2,870.00 | 2,870.00 | 5,835 |
| 2024-11-29 | 2,900.00 | 3,075.00 | 2,810.00 | 2,890.00 | 2,890.00 | 14,536 |
| 2024-11-28 | 3,090.00 | 3,090.00 | 2,910.00 | 2,950.00 | 2,950.00 | 1,475 |
| 2024-11-27 | 3,000.00 | 3,000.00 | 2,870.00 | 2,965.00 | 2,965.00 | 14,624 |
| 2024-11-26 | 3,290.00 | 3,290.00 | 2,890.00 | 2,890.00 | 2,890.00 | 829 |
| 2024-11-25 | 3,290.00 | 3,290.00 | 2,890.00 | 2,900.00 | 2,900.00 | 3,120 |
| 2024-11-22 | 3,300.00 | 3,300.00 | 2,900.00 | 2,940.00 | 2,940.00 | 4,713 |
| 2024-11-21 | 2,930.00 | 3,200.00 | 2,880.00 | 2,960.00 | 2,960.00 | 1,075 |
| 2024-11-20 | 3,300.00 | 3,300.00 | 2,930.00 | 2,930.00 | 2,930.00 | 3,593 |
| 2024-11-19 | 2,900.00 | 3,100.00 | 2,900.00 | 3,005.00 | 3,005.00 | 3,280 |
| 2024-11-18 | 3,290.00 | 3,290.00 | 2,860.00 | 3,080.00 | 3,080.00 | 3,102 |
| 2024-11-15 | 2,810.00 | 3,190.00 | 2,810.00 | 2,890.00 | 2,890.00 | 8,168 |
| 2024-11-14 | 3,150.00 | 3,150.00 | 2,870.00 | 2,900.00 | 2,900.00 | 2,261 |
| 2024-11-13 | 3,270.00 | 3,270.00 | 2,800.00 | 2,860.00 | 2,860.00 | 1,828 |
| 2024-11-12 | 3,400.00 | 3,400.00 | 2,900.00 | 2,940.00 | 2,940.00 | 3,521 |
| 2024-11-11 | 3,390.00 | 3,390.00 | 2,940.00 | 2,975.00 | 2,975.00 | 4,906 |
| 2024-11-08 | 3,430.00 | 3,430.00 | 2,945.00 | 2,985.00 | 2,985.00 | 759 |
| 2024-11-07 | 3,010.00 | 3,095.00 | 2,990.00 | 3,000.00 | 3,000.00 | 5,355 |
| 2024-11-06 | 3,510.00 | 3,510.00 | 2,920.00 | 3,010.00 | 3,010.00 | 6,280 |
| 2024-11-05 | 3,010.00 | 3,500.00 | 3,010.00 | 3,070.00 | 3,070.00 | 479 |
| 2024-11-04 | 3,095.00 | 3,535.00 | 3,045.00 | 3,075.00 | 3,075.00 | 1,129 |
| 2024-11-01 | 3,610.00 | 3,610.00 | 3,025.00 | 3,120.00 | 3,120.00 | 501 |
| 2024-10-31 | 3,450.00 | 3,450.00 | 3,020.00 | 3,160.00 | 3,160.00 | 4,932 |
| 2024-10-30 | 3,040.00 | 3,040.00 | 3,010.00 | 3,025.00 | 3,025.00 | 5,423 |
| 2024-10-29 | 3,335.00 | 3,335.00 | 2,980.00 | 2,995.00 | 2,995.00 | 11,324 |
| 2024-10-28 | 3,045.00 | 3,470.00 | 3,000.00 | 3,020.00 | 3,020.00 | 7,660 |
| 2024-10-25 | 3,390.00 | 3,390.00 | 3,040.00 | 3,040.00 | 3,040.00 | 7,754 |
| 2024-10-24 | 3,590.00 | 3,590.00 | 3,160.00 | 3,230.00 | 3,230.00 | 792 |
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.