103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-07-16 | 1,220.00 | 1,300.00 | 1,220.00 | 1,300.00 | 1,300.00 | 801 |
| 2024-07-15 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 2 |
| 2024-07-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1 |
| 2024-07-11 | 1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 4 |
| 2024-07-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2024-07-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 75 |
| 2024-07-08 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2024-07-05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 40 |
| 2024-07-04 | 1,300.00 | 1,370.00 | 1,200.00 | 1,360.00 | 1,360.00 | 4,602 |
| 2024-07-03 | 1,390.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,400.00 | 3,407 |
| 2024-07-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2024-07-01 | 1,250.00 | 1,380.00 | 1,250.00 | 1,380.00 | 1,380.00 | 1,001 |
| 2024-06-28 | 1,300.00 | 1,384.00 | 1,300.00 | 1,384.00 | 1,384.00 | 2,778 |
| 2024-06-27 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2024-06-26 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0 |
| 2024-06-25 | 1,400.00 | 1,497.00 | 1,399.00 | 1,497.00 | 1,497.00 | 1,992 |
| 2024-06-24 | 1,401.00 | 1,596.00 | 1,359.00 | 1,434.00 | 1,434.00 | 7,632 |
| 2024-06-21 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2024-06-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-06-19 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-06-18 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0 |
| 2024-06-17 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2024-06-14 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 92 |
| 2024-06-13 | 1,500.00 | 1,589.00 | 1,500.00 | 1,589.00 | 1,589.00 | 407 |
| 2024-06-12 | 1,330.00 | 1,579.00 | 1,330.00 | 1,579.00 | 1,579.00 | 2,294 |
| 2024-06-11 | 1,559.00 | 1,559.00 | 1,557.00 | 1,557.00 | 1,557.00 | 5 |
| 2024-06-10 | 1,550.00 | 1,599.00 | 1,530.00 | 1,599.00 | 1,599.00 | 416 |
| 2024-06-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2024-06-05 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2024-06-04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2024-06-03 | 1,800.00 | 1,800.00 | 1,510.00 | 1,510.00 | 1,510.00 | 8,808 |
| 2024-05-31 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1 |
| 2024-05-30 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0 |
| 2024-05-29 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1 |
| 2024-05-28 | 1,799.00 | 1,799.00 | 1,789.00 | 1,789.00 | 1,789.00 | 2 |
| 2024-05-27 | 1,600.00 | 1,798.00 | 1,500.00 | 1,789.00 | 1,789.00 | 3,319 |
| 2024-05-24 | 1,797.00 | 1,797.00 | 1,522.00 | 1,619.00 | 1,619.00 | 1,777 |
| 2024-05-23 | 1,900.00 | 1,900.00 | 1,601.00 | 1,790.00 | 1,790.00 | 1,802 |
| 2024-05-22 | 1,900.00 | 2,000.00 | 1,700.00 | 1,840.00 | 1,840.00 | 2,263 |
| 2024-05-21 | 1,900.00 | 1,900.00 | 1,700.00 | 1,820.00 | 1,820.00 | 7 |
| 2024-05-20 | 1,898.00 | 1,898.00 | 1,700.00 | 1,898.00 | 1,898.00 | 63 |
| 2024-05-17 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2024-05-16 | 1,899.00 | 1,899.00 | 1,700.00 | 1,898.00 | 1,898.00 | 28 |
| 2024-05-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2024-05-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2024-05-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2024-05-09 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | 2 |
| 2024-05-08 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1 |
| 2024-05-07 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 11 |
| 2024-05-03 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | 616 |
| 2024-05-02 | 1,900.00 | 1,900.00 | 1,750.00 | 1,750.00 | 1,750.00 | 231 |
| 2024-04-30 | 1,844.00 | 1,900.00 | 1,844.00 | 1,900.00 | 1,900.00 | 3 |
| 2024-04-29 | 1,849.00 | 1,849.00 | 1,750.00 | 1,845.00 | 1,845.00 | 305 |
| 2024-04-26 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,901 |
| 2024-04-25 | 1,800.00 | 1,900.00 | 1,800.00 | 1,899.00 | 1,899.00 | 336 |
| 2024-04-24 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 11 |
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.