103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1 |
| 2025-01-17 | 1,530.00 | 1,599.00 | 1,530.00 | 1,597.00 | 1,597.00 | 32 |
| 2025-01-16 | 1,500.00 | 1,599.00 | 1,500.00 | 1,550.00 | 1,550.00 | 102 |
| 2025-01-15 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2 |
| 2025-01-14 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 11 |
| 2025-01-13 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2025-01-10 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 6 |
| 2025-01-09 | 1,400.00 | 1,400.00 | 1,300.00 | 1,399.00 | 1,399.00 | 33 |
| 2025-01-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-01-07 | 1,300.00 | 1,300.00 | 1,150.00 | 1,300.00 | 1,300.00 | 14 |
| 2025-01-06 | 1,100.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,190.00 | 52 |
| 2025-01-03 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1 |
| 2025-01-02 | 900.00 | 1,035.00 | 900.00 | 1,035.00 | 1,035.00 | 25 |
| 2024-12-30 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 11 |
| 2024-12-27 | 700.00 | 793.00 | 700.00 | 793.00 | 793.00 | 11 |
| 2024-12-26 | 600.00 | 690.00 | 600.00 | 690.00 | 690.00 | 998 |
| 2024-12-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-12-23 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-12-20 | 600.00 | 600.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2024-12-19 | 553.00 | 619.00 | 553.00 | 553.00 | 553.00 | 15 |
| 2024-12-18 | 600.00 | 650.00 | 495.00 | 650.00 | 650.00 | 7,510 |
| 2024-12-17 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 5 |
| 2024-12-16 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 4,002 |
| 2024-12-13 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 9,003 |
| 2024-12-12 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 1,004 |
| 2024-12-11 | 500.00 | 576.00 | 500.00 | 500.00 | 500.00 | 4,401 |
| 2024-12-10 | 600.00 | 600.00 | 500.00 | 501.00 | 501.00 | 1,003 |
| 2024-12-09 | 500.00 | 575.00 | 500.00 | 570.00 | 570.00 | 1,502 |
| 2024-12-06 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 500 |
| 2024-12-05 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 5,335 |
| 2024-12-04 | 575.00 | 575.00 | 500.00 | 500.00 | 500.00 | 898 |
| 2024-12-03 | 500.00 | 500.00 | 440.00 | 500.00 | 500.00 | 3,905 |
| 2024-12-02 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 103 |
| 2024-11-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-28 | 575.00 | 575.00 | 500.00 | 500.00 | 500.00 | 1,011 |
| 2024-11-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12 |
| 2024-11-26 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 2 |
| 2024-11-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-22 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 551 |
| 2024-11-21 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-20 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 2 |
| 2024-11-19 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 2 |
| 2024-11-18 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 996 |
| 2024-11-15 | 575.00 | 575.00 | 500.00 | 500.00 | 500.00 | 356 |
| 2024-11-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-11 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-08 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-07 | 500.00 | 500.00 | 431.00 | 500.00 | 500.00 | 1,011 |
| 2024-11-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-11-05 | 500.00 | 501.00 | 460.00 | 500.00 | 500.00 | 29,216 |
| 2024-11-04 | 500.00 | 575.00 | 500.00 | 500.00 | 500.00 | 11,218 |
| 2024-11-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-10-31 | 575.00 | 575.00 | 484.00 | 484.00 | 484.00 | 712 |
| 2024-10-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,003 |
| 2024-10-29 | 434.00 | 505.00 | 434.00 | 505.00 | 505.00 | 11 |
| 2024-10-28 | 575.00 | 575.00 | 500.00 | 510.00 | 510.00 | 81 |
| 2024-10-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-10-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
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.