103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 494.00 | 500.00 | 480.00 | 500.00 | 500.00 | 24,492 |
| 2024-10-22 | 457.00 | 490.00 | 455.00 | 459.00 | 459.00 | 7,087 |
| 2024-10-21 | 495.00 | 569.00 | 495.00 | 499.00 | 499.00 | 2,111 |
| 2024-10-18 | 500.00 | 500.00 | 455.00 | 495.00 | 495.00 | 4,329 |
| 2024-10-17 | 450.00 | 500.00 | 450.00 | 500.00 | 500.00 | 1,601 |
| 2024-10-16 | 600.00 | 600.00 | 472.00 | 500.00 | 500.00 | 8,061 |
| 2024-10-15 | 431.00 | 570.00 | 431.00 | 548.00 | 548.00 | 3,474 |
| 2024-10-14 | 451.00 | 519.00 | 451.00 | 500.00 | 500.00 | 44 |
| 2024-10-11 | 500.00 | 545.00 | 499.00 | 520.00 | 520.00 | 3,559 |
| 2024-10-10 | 517.00 | 599.00 | 517.00 | 587.00 | 587.00 | 17,411 |
| 2024-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-10-07 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 101 |
| 2024-10-04 | 600.00 | 699.00 | 552.00 | 629.00 | 629.00 | 1,063 |
| 2024-10-02 | 686.00 | 686.00 | 649.00 | 649.00 | 649.00 | 2 |
| 2024-09-30 | 513.00 | 598.00 | 513.00 | 598.00 | 598.00 | 985 |
| 2024-09-27 | 512.00 | 600.00 | 512.00 | 599.00 | 599.00 | 960 |
| 2024-09-26 | 600.00 | 600.00 | 502.00 | 600.00 | 600.00 | 12 |
| 2024-09-25 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 75 |
| 2024-09-24 | 640.00 | 640.00 | 480.00 | 559.00 | 559.00 | 1,093 |
| 2024-09-23 | 470.00 | 565.00 | 452.00 | 560.00 | 560.00 | 3,634 |
| 2024-09-20 | 629.00 | 629.00 | 492.00 | 493.00 | 493.00 | 30,343 |
| 2024-09-19 | 615.00 | 645.00 | 541.00 | 578.00 | 578.00 | 6,534 |
| 2024-09-13 | 581.00 | 675.00 | 581.00 | 614.00 | 614.00 | 24,008 |
| 2024-09-12 | 651.00 | 879.00 | 651.00 | 675.00 | 675.00 | 44,640 |
| 2024-09-11 | 800.00 | 800.00 | 765.00 | 765.00 | 765.00 | 2,967 |
| 2024-09-10 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 69 |
| 2024-09-09 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 24 |
| 2024-09-06 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 13 |
| 2024-09-05 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1 |
| 2024-09-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 26 |
| 2024-09-03 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 10 |
| 2024-09-02 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 16 |
| 2024-08-30 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 11 |
| 2024-08-29 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-21 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-08-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-29 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2024-07-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
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.