114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-02-01 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-01-31 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-01-30 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-01-27 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-01-26 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2023-01-25 | 1,660.00 | 2,200.00 | 1,660.00 | 1,989.00 | 1,989.00 | 243 |
| 2023-01-20 | 1,995.00 | 1,995.00 | 1,650.00 | 1,945.00 | 1,945.00 | 7 |
| 2023-01-19 | 1,770.00 | 1,900.00 | 1,770.00 | 1,900.00 | 1,900.00 | 2 |
| 2023-01-18 | 1,815.00 | 2,110.00 | 1,815.00 | 2,080.00 | 2,080.00 | 33 |
| 2023-01-17 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1 |
| 2023-01-16 | 2,280.00 | 2,280.00 | 1,710.00 | 1,970.00 | 1,970.00 | 103 |
| 2023-01-13 | 1,995.00 | 1,995.00 | 1,735.00 | 1,995.00 | 1,995.00 | 102 |
| 2023-01-12 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1 |
| 2023-01-11 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2023-01-10 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 508 |
| 2023-01-09 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 1 |
| 2023-01-06 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2023-01-05 | 2,265.00 | 2,265.00 | 1,720.00 | 2,000.00 | 2,000.00 | 3 |
| 2023-01-04 | 1,670.00 | 1,995.00 | 1,670.00 | 1,985.00 | 1,985.00 | 24 |
| 2023-01-03 | 1,930.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | 5 |
| 2023-01-02 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1 |
| 2022-12-29 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2022-12-28 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1 |
| 2022-12-27 | 2,555.00 | 2,555.00 | 2,475.00 | 2,480.00 | 2,480.00 | 11 |
| 2022-12-26 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1 |
| 2022-12-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-12-22 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2022-12-21 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0 |
| 2022-12-20 | 2,500.00 | 2,500.00 | 1,900.00 | 2,475.00 | 2,475.00 | 203 |
| 2022-12-19 | 1,910.00 | 2,240.00 | 1,910.00 | 2,230.00 | 2,230.00 | 16 |
| 2022-12-16 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1 |
| 2022-12-15 | 1,720.00 | 1,975.00 | 1,720.00 | 1,975.00 | 1,975.00 | 11 |
| 2022-12-14 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 63 |
| 2022-12-13 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1 |
| 2022-12-12 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0 |
| 2022-12-09 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0 |
| 2022-12-08 | 1,700.00 | 2,260.00 | 1,700.00 | 2,155.00 | 2,155.00 | 6 |
| 2022-12-07 | 1,735.00 | 2,330.00 | 1,735.00 | 1,990.00 | 1,990.00 | 3 |
| 2022-12-06 | 2,210.00 | 2,210.00 | 1,700.00 | 2,040.00 | 2,040.00 | 3 |
| 2022-12-05 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2022-12-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2022-12-01 | 1,705.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,755 |
| 2022-11-30 | 1,910.00 | 1,995.00 | 1,910.00 | 1,995.00 | 1,995.00 | 2 |
| 2022-11-29 | 1,695.00 | 2,245.00 | 1,695.00 | 2,245.00 | 2,245.00 | 126 |
| 2022-11-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-11-25 | 1,990.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,995.00 | 201 |
| 2022-11-24 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0 |
| 2022-11-23 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 303 |
| 2022-11-22 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0 |
| 2022-11-21 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0 |
| 2022-11-18 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 0 |
| 2022-11-17 | 1,885.00 | 2,145.00 | 1,615.00 | 2,145.00 | 2,145.00 | 103 |
| 2022-11-16 | 1,630.00 | 1,885.00 | 1,630.00 | 1,885.00 | 1,885.00 | 18 |
| 2022-11-15 | 1,625.00 | 1,905.00 | 1,625.00 | 1,900.00 | 1,900.00 | 9 |
| 2022-11-14 | 2,175.00 | 2,175.00 | 1,645.00 | 1,905.00 | 1,905.00 | 8 |
| 2022-11-11 | 1,905.00 | 1,905.00 | 1,630.00 | 1,905.00 | 1,905.00 | 22 |
| 2022-11-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 49 |
| 2022-11-09 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0 |
| 2022-11-08 | 1,695.00 | 1,955.00 | 1,695.00 | 1,955.00 | 1,955.00 | 5 |
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.