114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-23 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0 |
| 2024-01-22 | 1,600.00 | 1,647.00 | 1,600.00 | 1,647.00 | 1,647.00 | 701 |
| 2024-01-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,100 |
| 2024-01-18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2 |
| 2024-01-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-01-16 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,100 |
| 2024-01-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2024-01-12 | 1,651.00 | 1,651.00 | 1,501.00 | 1,600.00 | 1,600.00 | 4,610 |
| 2024-01-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-01-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 20 |
| 2024-01-09 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0 |
| 2024-01-08 | 1,837.00 | 1,837.00 | 1,836.00 | 1,836.00 | 1,836.00 | 660 |
| 2024-01-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,400 |
| 2024-01-04 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1 |
| 2024-01-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1 |
| 2024-01-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-28 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,715 |
| 2023-12-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,128 |
| 2023-12-22 | 1,651.00 | 1,652.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,200 |
| 2023-12-21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-12-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-11-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2023-11-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-11-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-11-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2023-11-24 | 1,500.00 | 1,700.00 | 1,500.00 | 1,700.00 | 1,700.00 | 2 |
| 2023-11-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-11-22 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 300 |
| 2023-11-21 | 1,314.00 | 1,756.00 | 1,314.00 | 1,750.00 | 1,750.00 | 15 |
| 2023-11-20 | 1,600.00 | 1,600.00 | 1,520.00 | 1,531.00 | 1,531.00 | 3,310 |
| 2023-11-17 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 200 |
| 2023-11-16 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 11 |
| 2023-11-15 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1 |
| 2023-11-14 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-13 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-10 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-09 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-08 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-07 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-06 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2023-11-03 | 1,508.00 | 1,508.00 | 1,505.00 | 1,505.00 | 1,505.00 | 10 |
| 2023-11-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2023-11-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2023-10-31 | 1,587.00 | 1,587.00 | 1,580.00 | 1,580.00 | 1,580.00 | 8 |
| 2023-10-30 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 2 |
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.