114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 2,155.00 | 2,155.00 | 1,830.00 | 1,965.00 | 1,965.00 | 260 |
| 2022-11-04 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1 |
| 2022-11-03 | 1,740.00 | 1,935.00 | 1,700.00 | 1,935.00 | 1,935.00 | 283 |
| 2022-11-02 | 1,575.00 | 1,795.00 | 1,575.00 | 1,795.00 | 1,795.00 | 2 |
| 2022-11-01 | 1,630.00 | 1,835.00 | 1,630.00 | 1,835.00 | 1,835.00 | 3 |
| 2022-10-31 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 238 |
| 2022-10-28 | 1,730.00 | 2,215.00 | 1,730.00 | 2,215.00 | 2,215.00 | 3 |
| 2022-10-27 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1 |
| 2022-10-26 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2022-10-25 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2022-10-24 | 1,985.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,920.00 | 2 |
| 2022-10-21 | 1,615.00 | 1,790.00 | 1,615.00 | 1,790.00 | 1,790.00 | 3 |
| 2022-10-20 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2022-10-19 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1 |
| 2022-10-18 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5 |
| 2022-10-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1 |
| 2022-10-14 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1 |
| 2022-10-13 | 1,815.00 | 2,000.00 | 1,815.00 | 1,815.00 | 1,815.00 | 8 |
| 2022-10-12 | 1,655.00 | 2,190.00 | 1,655.00 | 2,130.00 | 2,130.00 | 7 |
| 2022-10-11 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2 |
| 2022-10-07 | 1,975.00 | 1,975.00 | 1,485.00 | 1,930.00 | 1,930.00 | 137 |
| 2022-10-06 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | 434 |
| 2022-10-05 | 2,060.00 | 2,060.00 | 2,035.00 | 2,035.00 | 2,035.00 | 101 |
| 2022-10-04 | 2,155.00 | 2,155.00 | 1,615.00 | 2,080.00 | 2,080.00 | 58 |
| 2022-09-30 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2022-09-29 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0 |
| 2022-09-28 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 1 |
| 2022-09-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1 |
| 2022-09-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2022-09-23 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2 |
| 2022-09-22 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 6 |
| 2022-09-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2022-09-20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2022-09-19 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2022-09-16 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1 |
| 2022-09-15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2022-09-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 520 |
| 2022-09-13 | 1,890.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 91 |
| 2022-09-08 | 1,990.00 | 1,990.00 | 1,815.00 | 1,815.00 | 1,815.00 | 3 |
| 2022-09-07 | 2,160.00 | 2,160.00 | 1,660.00 | 2,135.00 | 2,135.00 | 3 |
| 2022-09-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 5 |
| 2022-09-05 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 0 |
| 2022-09-02 | 1,830.00 | 2,445.00 | 1,830.00 | 2,445.00 | 2,445.00 | 2 |
| 2022-09-01 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 1 |
| 2022-08-31 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 81 |
| 2022-08-30 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 16 |
| 2022-08-29 | 1,865.00 | 2,470.00 | 1,865.00 | 2,410.00 | 2,410.00 | 3 |
| 2022-08-26 | 2,345.00 | 2,345.00 | 2,190.00 | 2,190.00 | 2,190.00 | 21 |
| 2022-08-25 | 1,820.00 | 2,250.00 | 1,820.00 | 2,170.00 | 2,170.00 | 102 |
| 2022-08-24 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1 |
| 2022-08-23 | 1,670.00 | 1,885.00 | 1,670.00 | 1,885.00 | 1,885.00 | 3 |
| 2022-08-22 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 2 |
| 2022-08-19 | 2,585.00 | 2,585.00 | 1,915.00 | 1,915.00 | 1,915.00 | 6,098 |
| 2022-08-18 | 2,275.00 | 2,275.00 | 1,710.00 | 2,250.00 | 2,250.00 | 3 |
| 2022-08-17 | 1,920.00 | 1,995.00 | 1,920.00 | 1,995.00 | 1,995.00 | 48 |
| 2022-08-16 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0 |
| 2022-08-12 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1 |
| 2022-08-11 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 1 |
| 2022-08-10 | 2,505.00 | 2,505.00 | 1,870.00 | 2,400.00 | 2,400.00 | 3 |
| 2022-08-09 | 2,290.00 | 2,290.00 | 1,700.00 | 2,200.00 | 2,200.00 | 8 |
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.