114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0 |
| 2023-10-26 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0 |
| 2023-10-25 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0 |
| 2023-10-24 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1 |
| 2023-10-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,000 |
| 2023-10-20 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,518 |
| 2023-10-19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2023-10-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2023-10-17 | 1,588.00 | 1,590.00 | 1,588.00 | 1,590.00 | 1,590.00 | 990 |
| 2023-10-16 | 1,458.00 | 1,458.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4,000 |
| 2023-10-13 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2023-10-12 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2023-10-11 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 14 |
| 2023-10-10 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2023-10-06 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 1,620.00 | 290 |
| 2023-10-05 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 1,620.00 | 2 |
| 2023-10-04 | 1,405.00 | 1,579.00 | 1,404.00 | 1,579.00 | 1,579.00 | 19 |
| 2023-09-27 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0 |
| 2023-09-26 | 1,599.00 | 1,599.00 | 1,582.00 | 1,582.00 | 1,582.00 | 26 |
| 2023-09-25 | 1,620.00 | 1,620.00 | 1,422.00 | 1,422.00 | 1,422.00 | 322 |
| 2023-09-22 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2023-09-21 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 10 |
| 2023-09-20 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2023-09-19 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2023-09-18 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2023-09-15 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1,580.00 | 155 |
| 2023-09-14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 23 |
| 2023-09-13 | 1,523.00 | 1,600.00 | 1,520.00 | 1,580.00 | 1,580.00 | 18,201 |
| 2023-09-12 | 1,514.00 | 1,517.00 | 1,514.00 | 1,517.00 | 1,517.00 | 138 |
| 2023-09-11 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2023-09-08 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2023-09-07 | 1,638.00 | 1,651.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2,894 |
| 2023-09-06 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0 |
| 2023-09-05 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0 |
| 2023-09-04 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0 |
| 2023-09-01 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0 |
| 2023-08-31 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 14 |
| 2023-08-30 | 1,622.00 | 1,633.00 | 1,314.00 | 1,324.00 | 1,324.00 | 5,929 |
| 2023-08-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1 |
| 2023-08-28 | 1,644.00 | 1,644.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2 |
| 2023-08-25 | 1,848.00 | 1,848.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2 |
| 2023-08-24 | 1,611.00 | 1,611.00 | 1,610.00 | 1,611.00 | 1,611.00 | 11 |
| 2023-08-23 | 1,665.00 | 1,665.00 | 1,401.00 | 1,401.00 | 1,401.00 | 2 |
| 2023-08-22 | 1,600.00 | 1,836.00 | 1,452.00 | 1,452.00 | 1,452.00 | 436 |
| 2023-08-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-08-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2023-08-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1 |
| 2023-08-16 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 3,206 |
| 2023-08-14 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2023-08-11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 10 |
| 2023-08-10 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 4 |
| 2023-08-09 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 6 |
| 2023-08-08 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0 |
| 2023-08-07 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 3 |
| 2023-08-04 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1 |
| 2023-08-03 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1 |
| 2023-08-02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
| 2023-08-01 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-07-31 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2023-07-28 | 1,610.00 | 1,610.00 | 1,416.00 | 1,515.00 | 1,515.00 | 321 |
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.