114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2024-04-22 | 1,950.00 | 1,950.00 | 1,885.00 | 1,885.00 | 1,885.00 | 156 |
| 2024-04-19 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0 |
| 2024-04-18 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1 |
| 2024-04-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1 |
| 2024-04-16 | 1,700.00 | 1,786.00 | 1,700.00 | 1,700.00 | 1,700.00 | 13,867 |
| 2024-04-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2024-04-12 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1 |
| 2024-04-11 | 1,643.00 | 1,880.00 | 1,643.00 | 1,700.00 | 1,700.00 | 2,713 |
| 2024-04-09 | 1,889.00 | 1,890.00 | 1,889.00 | 1,890.00 | 1,890.00 | 2 |
| 2024-04-08 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 312 |
| 2024-04-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-04-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2024-04-03 | 1,974.00 | 1,974.00 | 1,700.00 | 1,700.00 | 1,700.00 | 7,594 |
| 2024-04-02 | 1,716.00 | 1,799.00 | 1,716.00 | 1,799.00 | 1,799.00 | 1,397 |
| 2024-04-01 | 1,702.00 | 1,847.00 | 1,700.00 | 1,842.00 | 1,842.00 | 4,514 |
| 2024-03-29 | 1,700.00 | 1,740.00 | 1,698.00 | 1,740.00 | 1,740.00 | 15,150 |
| 2024-03-28 | 1,689.00 | 1,745.00 | 1,688.00 | 1,745.00 | 1,745.00 | 3,685 |
| 2024-03-27 | 1,650.00 | 1,849.00 | 1,650.00 | 1,650.00 | 1,650.00 | 702 |
| 2024-03-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-03-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2024-03-22 | 1,650.00 | 1,800.00 | 1,601.00 | 1,800.00 | 1,800.00 | 501 |
| 2024-03-21 | 1,938.00 | 1,938.00 | 1,434.00 | 1,795.00 | 1,795.00 | 5 |
| 2024-03-20 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-03-19 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 33 |
| 2024-03-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 110 |
| 2024-03-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-03-14 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 8,665 |
| 2024-03-13 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0 |
| 2024-03-12 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0 |
| 2024-03-11 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0 |
| 2024-03-08 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 20 |
| 2024-03-07 | 1,967.00 | 1,967.00 | 1,966.00 | 1,966.00 | 1,966.00 | 101 |
| 2024-03-06 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0 |
| 2024-03-05 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1 |
| 2024-03-04 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0 |
| 2024-02-29 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0 |
| 2024-02-28 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0 |
| 2024-02-27 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0 |
| 2024-02-26 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 2 |
| 2024-02-23 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1 |
| 2024-02-22 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| 2024-02-21 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2024-02-20 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2024-02-19 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2024-02-16 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2024-02-15 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2024-02-14 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0 |
| 2024-02-13 | 1,411.00 | 1,874.00 | 1,411.00 | 1,874.00 | 1,874.00 | 52 |
| 2024-02-08 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0 |
| 2024-02-07 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0 |
| 2024-02-06 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0 |
| 2024-02-05 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 1,634.00 | 3 |
| 2024-02-02 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-02-01 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-31 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-30 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-29 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-26 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-25 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 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.