103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2024-04-22 | 1,589.00 | 1,600.00 | 1,589.00 | 1,600.00 | 1,600.00 | 6,189 |
| 2024-04-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-04-18 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 802 |
| 2024-04-17 | 1,599.00 | 1,599.00 | 1,598.00 | 1,599.00 | 1,599.00 | 5,002 |
| 2024-04-16 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 301 |
| 2024-04-15 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 201 |
| 2024-04-12 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 302 |
| 2024-04-11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1 |
| 2024-04-09 | 1,599.00 | 1,599.00 | 1,539.00 | 1,599.00 | 1,599.00 | 1,318 |
| 2024-04-08 | 1,600.00 | 1,600.00 | 1,415.00 | 1,549.00 | 1,549.00 | 6,317 |
| 2024-04-05 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 2,520 |
| 2024-04-04 | 1,500.00 | 1,600.00 | 1,390.00 | 1,600.00 | 1,600.00 | 4,312 |
| 2024-04-03 | 1,480.00 | 1,480.00 | 1,342.00 | 1,429.00 | 1,429.00 | 3 |
| 2024-04-02 | 1,488.00 | 1,488.00 | 1,487.00 | 1,487.00 | 1,487.00 | 5 |
| 2024-04-01 | 1,395.00 | 1,444.00 | 1,394.00 | 1,394.00 | 1,394.00 | 107 |
| 2024-03-29 | 1,500.00 | 1,599.00 | 1,300.00 | 1,397.00 | 1,397.00 | 2,227 |
| 2024-03-28 | 1,500.00 | 1,500.00 | 1,300.00 | 1,449.00 | 1,449.00 | 20 |
| 2024-03-27 | 1,500.00 | 1,500.00 | 1,300.00 | 1,450.00 | 1,450.00 | 8 |
| 2024-03-26 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 1,067 |
| 2024-03-25 | 1,499.00 | 1,499.00 | 1,400.00 | 1,449.00 | 1,449.00 | 144 |
| 2024-03-22 | 1,300.00 | 1,450.00 | 1,170.00 | 1,400.00 | 1,400.00 | 9,101 |
| 2024-03-21 | 1,400.00 | 1,400.00 | 1,310.00 | 1,370.00 | 1,370.00 | 748 |
| 2024-03-20 | 1,500.00 | 1,600.00 | 1,300.00 | 1,399.00 | 1,399.00 | 4,725 |
| 2024-03-19 | 1,498.00 | 1,498.00 | 1,390.00 | 1,395.00 | 1,395.00 | 1,867 |
| 2024-03-18 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 13,451 |
| 2024-03-15 | 1,600.00 | 1,800.00 | 1,403.00 | 1,550.00 | 1,550.00 | 20,382 |
| 2024-03-14 | 1,699.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,406 |
| 2024-03-13 | 1,600.00 | 1,700.00 | 1,489.00 | 1,700.00 | 1,700.00 | 1,118 |
| 2024-03-12 | 1,750.00 | 1,750.00 | 1,620.00 | 1,749.00 | 1,749.00 | 402 |
| 2024-03-11 | 1,800.00 | 1,800.00 | 1,600.00 | 1,655.00 | 1,655.00 | 1,199 |
| 2024-03-08 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2024-03-07 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 37 |
| 2024-03-06 | 1,800.00 | 1,800.00 | 1,650.00 | 1,655.00 | 1,655.00 | 44 |
| 2024-03-05 | 1,700.00 | 1,799.00 | 1,600.00 | 1,799.00 | 1,799.00 | 686 |
| 2024-03-04 | 1,799.00 | 1,799.00 | 1,650.00 | 1,798.00 | 1,798.00 | 3 |
| 2024-02-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2024-02-28 | 1,650.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 354 |
| 2024-02-27 | 1,650.00 | 1,749.00 | 1,600.00 | 1,650.00 | 1,650.00 | 13,788 |
| 2024-02-26 | 1,749.00 | 1,749.00 | 1,650.00 | 1,710.00 | 1,710.00 | 5 |
| 2024-02-23 | 1,800.00 | 1,800.00 | 1,650.00 | 1,749.00 | 1,749.00 | 1,214 |
| 2024-02-22 | 1,720.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 4 |
| 2024-02-21 | 1,746.00 | 1,746.00 | 1,603.00 | 1,720.00 | 1,720.00 | 5 |
| 2024-02-20 | 1,747.00 | 1,747.00 | 1,602.00 | 1,746.00 | 1,746.00 | 294 |
| 2024-02-19 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1 |
| 2024-02-16 | 1,780.00 | 1,780.00 | 1,650.00 | 1,747.00 | 1,747.00 | 20 |
| 2024-02-15 | 1,652.00 | 1,762.00 | 1,652.00 | 1,750.00 | 1,750.00 | 3,053 |
| 2024-02-14 | 1,800.00 | 1,800.00 | 1,697.00 | 1,762.00 | 1,762.00 | 366 |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,700.00 | 1,745.00 | 1,745.00 | 38 |
| 2024-02-08 | 1,800.00 | 1,800.00 | 1,660.00 | 1,800.00 | 1,800.00 | 600 |
| 2024-02-07 | 1,700.00 | 1,800.00 | 1,670.00 | 1,670.00 | 1,670.00 | 954 |
| 2024-02-06 | 1,750.00 | 1,750.00 | 1,666.00 | 1,668.00 | 1,668.00 | 514 |
| 2024-02-05 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | 66 |
| 2024-02-02 | 1,800.00 | 1,800.00 | 1,612.00 | 1,780.00 | 1,780.00 | 1,672 |
| 2024-02-01 | 1,800.00 | 1,900.00 | 1,651.00 | 1,710.00 | 1,710.00 | 2,174 |
| 2024-01-31 | 1,900.00 | 1,900.00 | 1,630.00 | 1,800.00 | 1,800.00 | 2,454 |
| 2024-01-30 | 1,900.00 | 2,000.00 | 1,700.00 | 1,900.00 | 1,900.00 | 101 |
| 2024-01-29 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 1,799.00 | 2 |
| 2024-01-26 | 1,653.00 | 1,799.00 | 1,653.00 | 1,780.00 | 1,780.00 | 533 |
| 2024-01-25 | 1,750.00 | 1,950.00 | 1,610.00 | 1,800.00 | 1,800.00 | 912 |
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.