103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,739.00 | 1,739.00 | 1,610.00 | 1,700.00 | 1,700.00 | 2,707 |
| 2024-01-23 | 1,720.00 | 1,748.00 | 1,720.00 | 1,748.00 | 1,748.00 | 79 |
| 2024-01-22 | 1,799.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | 276 |
| 2024-01-19 | 1,769.00 | 1,769.00 | 1,630.00 | 1,750.00 | 1,750.00 | 211 |
| 2024-01-18 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 1,779.00 | 3 |
| 2024-01-17 | 1,748.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,700.00 | 101 |
| 2024-01-16 | 1,700.00 | 1,749.00 | 1,691.00 | 1,749.00 | 1,749.00 | 1,832 |
| 2024-01-15 | 1,700.00 | 1,797.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,433 |
| 2024-01-12 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,049 |
| 2024-01-11 | 1,769.00 | 1,769.00 | 1,600.00 | 1,749.00 | 1,749.00 | 114 |
| 2024-01-10 | 1,800.00 | 1,800.00 | 1,610.00 | 1,699.00 | 1,699.00 | 4,506 |
| 2024-01-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2024-01-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2024-01-05 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 1,794.00 | 12 |
| 2024-01-04 | 1,800.00 | 1,800.00 | 1,700.00 | 1,795.00 | 1,795.00 | 4,253 |
| 2024-01-03 | 1,990.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,841 |
| 2024-01-02 | 1,850.00 | 1,990.00 | 1,800.00 | 1,990.00 | 1,990.00 | 4,236 |
| 2023-12-28 | 1,898.00 | 1,898.00 | 1,897.00 | 1,897.00 | 1,897.00 | 63 |
| 2023-12-27 | 2,000.00 | 2,000.00 | 1,750.00 | 1,899.00 | 1,899.00 | 1,003 |
| 2023-12-26 | 1,900.00 | 2,000.00 | 1,900.00 | 1,999.00 | 1,999.00 | 202 |
| 2023-12-22 | 2,000.00 | 2,000.00 | 1,900.00 | 1,998.00 | 1,998.00 | 4 |
| 2023-12-21 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2 |
| 2023-12-20 | 1,945.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 3,416 |
| 2023-12-19 | 2,000.00 | 2,000.00 | 1,900.00 | 1,945.00 | 1,945.00 | 4,303 |
| 2023-12-18 | 1,998.00 | 1,998.00 | 1,997.00 | 1,997.00 | 1,997.00 | 32 |
| 2023-12-15 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 3,662 |
| 2023-12-14 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1 |
| 2023-12-13 | 2,000.00 | 2,000.00 | 1,811.00 | 1,995.00 | 1,995.00 | 3 |
| 2023-12-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2023-12-11 | 1,948.00 | 2,000.00 | 1,948.00 | 2,000.00 | 2,000.00 | 913 |
| 2023-12-08 | 1,970.00 | 1,970.00 | 1,850.00 | 1,949.00 | 1,949.00 | 401 |
| 2023-12-07 | 2,240.00 | 2,240.00 | 1,900.00 | 1,970.00 | 1,970.00 | 5,446 |
| 2023-12-06 | 1,880.00 | 1,950.00 | 1,880.00 | 1,950.00 | 1,950.00 | 1,266 |
| 2023-12-05 | 1,900.00 | 1,900.00 | 1,700.00 | 1,880.00 | 1,880.00 | 653 |
| 2023-12-04 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 937 |
| 2023-12-01 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 201 |
| 2023-11-30 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 111 |
| 2023-11-29 | 2,000.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | 113 |
| 2023-11-28 | 1,944.00 | 1,944.00 | 1,943.00 | 1,944.00 | 1,944.00 | 2,001 |
| 2023-11-27 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 24 |
| 2023-11-24 | 1,900.00 | 2,000.00 | 1,700.00 | 1,950.00 | 1,950.00 | 5,012 |
| 2023-11-23 | 2,130.00 | 2,130.00 | 2,000.00 | 2,000.00 | 2,000.00 | 978 |
| 2023-11-22 | 2,145.00 | 2,145.00 | 2,000.00 | 2,130.00 | 2,130.00 | 213 |
| 2023-11-21 | 2,000.00 | 2,180.00 | 1,900.00 | 2,150.00 | 2,150.00 | 316 |
| 2023-11-20 | 2,175.00 | 2,175.00 | 2,000.00 | 2,130.00 | 2,130.00 | 197 |
| 2023-11-17 | 2,200.00 | 2,370.00 | 1,951.00 | 2,185.00 | 2,185.00 | 1,586 |
| 2023-11-16 | 2,400.00 | 2,400.00 | 2,040.00 | 2,285.00 | 2,285.00 | 354 |
| 2023-11-15 | 2,090.00 | 2,390.00 | 2,000.00 | 2,390.00 | 2,390.00 | 609 |
| 2023-11-14 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2023-11-13 | 2,100.00 | 2,100.00 | 1,900.00 | 2,040.00 | 2,040.00 | 469 |
| 2023-11-10 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 2,030.00 | 324 |
| 2023-11-09 | 2,300.00 | 2,510.00 | 1,881.00 | 2,070.00 | 2,070.00 | 1,497 |
| 2023-11-08 | 2,300.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 360 |
| 2023-11-07 | 2,000.00 | 2,200.00 | 1,800.00 | 2,200.00 | 2,200.00 | 808 |
| 2023-11-06 | 1,998.00 | 1,998.00 | 1,800.00 | 1,988.00 | 1,988.00 | 311 |
| 2023-11-03 | 1,899.00 | 2,100.00 | 1,803.00 | 1,803.00 | 1,803.00 | 2,665 |
| 2023-11-02 | 1,996.00 | 1,996.00 | 1,711.00 | 1,884.00 | 1,884.00 | 1,297 |
| 2023-11-01 | 1,999.00 | 1,999.00 | 1,991.00 | 1,991.00 | 1,991.00 | 111 |
| 2023-10-31 | 2,165.00 | 2,165.00 | 1,849.00 | 1,946.00 | 1,946.00 | 3,583 |
| 2023-10-30 | 1,899.00 | 2,200.00 | 1,702.00 | 2,150.00 | 2,150.00 | 6,307 |
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.