114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,675.00 | 1,899.00 | 1,661.00 | 1,700.00 | 1,700.00 | 14,553 |
| 2023-04-27 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1 |
| 2023-04-26 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,114 |
| 2023-04-25 | 2,390.00 | 2,390.00 | 1,785.00 | 2,300.00 | 2,300.00 | 3 |
| 2023-04-24 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2023-04-21 | 1,839.00 | 1,839.00 | 1,837.00 | 1,837.00 | 1,837.00 | 147 |
| 2023-04-20 | 1,973.00 | 1,973.00 | 1,959.00 | 1,959.00 | 1,959.00 | 191 |
| 2023-04-19 | 2,180.00 | 2,180.00 | 1,683.00 | 1,979.00 | 1,979.00 | 20,931 |
| 2023-04-18 | 1,977.00 | 1,979.00 | 1,850.00 | 1,979.00 | 1,979.00 | 136 |
| 2023-04-17 | 2,100.00 | 2,100.00 | 1,846.00 | 1,979.00 | 1,979.00 | 7,918 |
| 2023-04-14 | 2,200.00 | 2,200.00 | 2,000.00 | 2,150.00 | 2,150.00 | 3,347 |
| 2023-04-13 | 2,090.00 | 2,095.00 | 1,927.00 | 2,035.00 | 2,035.00 | 3,509 |
| 2023-04-12 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 6 |
| 2023-04-11 | 2,080.00 | 2,080.00 | 1,852.00 | 2,030.00 | 2,030.00 | 56 |
| 2023-04-10 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 225 |
| 2023-04-07 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1 |
| 2023-04-06 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2023-04-05 | 1,999.00 | 1,999.00 | 1,802.00 | 1,991.00 | 1,991.00 | 61 |
| 2023-04-04 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0 |
| 2023-04-03 | 2,590.00 | 2,590.00 | 1,985.00 | 2,480.00 | 2,480.00 | 1,002 |
| 2023-03-31 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 1 |
| 2023-03-30 | 2,325.00 | 2,325.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2 |
| 2023-03-29 | 1,900.00 | 2,040.00 | 1,900.00 | 2,040.00 | 2,040.00 | 21 |
| 2023-03-28 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0 |
| 2023-03-27 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0 |
| 2023-03-24 | 1,992.00 | 2,235.00 | 1,991.00 | 2,235.00 | 2,235.00 | 985 |
| 2023-03-23 | 2,235.00 | 2,235.00 | 1,700.00 | 1,994.00 | 1,994.00 | 102 |
| 2023-03-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2023-03-21 | 2,220.00 | 2,220.00 | 1,700.00 | 2,000.00 | 2,000.00 | 3 |
| 2023-03-20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1 |
| 2023-03-17 | 1,937.00 | 1,937.00 | 1,650.00 | 1,893.00 | 1,893.00 | 494 |
| 2023-03-16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2023-03-15 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2023-03-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2023-03-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 40 |
| 2023-03-09 | 1,551.00 | 1,778.00 | 1,551.00 | 1,739.00 | 1,739.00 | 463 |
| 2023-03-08 | 1,701.00 | 1,800.00 | 1,701.00 | 1,800.00 | 1,800.00 | 838 |
| 2023-03-07 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1 |
| 2023-03-06 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0 |
| 2023-03-03 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0 |
| 2023-03-02 | 1,701.00 | 1,848.00 | 1,701.00 | 1,848.00 | 1,848.00 | 11 |
| 2023-02-28 | 1,998.00 | 1,998.00 | 1,700.00 | 1,898.00 | 1,898.00 | 3 |
| 2023-02-27 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 11 |
| 2023-02-24 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 100 |
| 2023-02-23 | 1,849.00 | 1,850.00 | 1,844.00 | 1,850.00 | 1,850.00 | 817 |
| 2023-02-22 | 1,711.00 | 1,900.00 | 1,711.00 | 1,899.00 | 1,899.00 | 659 |
| 2023-02-21 | 1,996.00 | 1,996.00 | 1,700.00 | 1,711.00 | 1,711.00 | 393 |
| 2023-02-20 | 2,355.00 | 2,355.00 | 1,788.00 | 1,949.00 | 1,949.00 | 2,670 |
| 2023-02-17 | 2,075.00 | 2,080.00 | 1,733.00 | 2,065.00 | 2,065.00 | 827 |
| 2023-02-16 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-15 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-14 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-13 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-10 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-09 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-08 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-07 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-06 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-03 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 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.