114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
| 2023-07-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1 |
| 2023-07-25 | 1,620.00 | 1,630.00 | 1,516.00 | 1,516.00 | 1,516.00 | 3,155 |
| 2023-07-24 | 1,532.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | 3,696 |
| 2023-07-21 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2023-07-20 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2023-07-19 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 20 |
| 2023-07-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2023-07-17 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2023-07-14 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1 |
| 2023-07-13 | 1,996.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | 4 |
| 2023-07-12 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1 |
| 2023-07-11 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0 |
| 2023-07-10 | 1,687.00 | 1,687.00 | 1,681.00 | 1,681.00 | 1,681.00 | 3,611 |
| 2023-07-07 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1 |
| 2023-07-06 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2023-07-05 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2023-07-04 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2023-07-03 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0 |
| 2023-06-30 | 1,703.00 | 1,767.00 | 1,703.00 | 1,767.00 | 1,767.00 | 1,626 |
| 2023-06-29 | 1,999.00 | 2,285.00 | 1,703.00 | 1,703.00 | 1,703.00 | 487 |
| 2023-06-28 | 1,749.00 | 2,000.00 | 1,749.00 | 2,000.00 | 2,000.00 | 751 |
| 2023-06-27 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2023-06-26 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2023-06-23 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2023-06-22 | 1,518.00 | 1,779.00 | 1,518.00 | 1,779.00 | 1,779.00 | 4 |
| 2023-06-21 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0 |
| 2023-06-20 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1 |
| 2023-06-19 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0 |
| 2023-06-16 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0 |
| 2023-06-15 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0 |
| 2023-06-14 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 20 |
| 2023-06-13 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,750.00 | 187 |
| 2023-06-12 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1 |
| 2023-06-09 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0 |
| 2023-06-08 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0 |
| 2023-06-07 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0 |
| 2023-06-05 | 1,420.00 | 1,859.00 | 1,420.00 | 1,859.00 | 1,859.00 | 6 |
| 2023-06-02 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1 |
| 2023-06-01 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0 |
| 2023-05-31 | 1,869.00 | 1,869.00 | 1,622.00 | 1,848.00 | 1,848.00 | 724 |
| 2023-05-30 | 1,700.00 | 1,869.00 | 1,700.00 | 1,869.00 | 1,869.00 | 31 |
| 2023-05-26 | 1,899.00 | 1,999.00 | 1,699.00 | 1,998.00 | 1,998.00 | 1,283 |
| 2023-05-25 | 1,700.00 | 1,868.00 | 1,700.00 | 1,868.00 | 1,868.00 | 1,860 |
| 2023-05-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-05-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 39 |
| 2023-05-22 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 180 |
| 2023-05-19 | 1,680.00 | 1,680.00 | 1,551.00 | 1,680.00 | 1,680.00 | 226 |
| 2023-05-18 | 1,700.00 | 1,700.00 | 1,590.00 | 1,590.00 | 1,590.00 | 299 |
| 2023-05-17 | 1,466.00 | 1,869.00 | 1,466.00 | 1,869.00 | 1,869.00 | 3 |
| 2023-05-16 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 |
| 2023-05-15 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 102 |
| 2023-05-12 | 1,501.00 | 1,665.00 | 1,500.00 | 1,665.00 | 1,665.00 | 2,630 |
| 2023-05-11 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1,685.00 | 151 |
| 2023-05-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,200 |
| 2023-05-09 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2023-05-08 | 1,889.00 | 1,896.00 | 1,889.00 | 1,896.00 | 1,896.00 | 17 |
| 2023-05-04 | 1,678.00 | 1,679.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1,826 |
| 2023-05-03 | 1,685.00 | 1,685.00 | 1,679.00 | 1,679.00 | 1,679.00 | 584 |
| 2023-05-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 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.