114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-08-05 | 2,365.00 | 2,365.00 | 1,780.00 | 2,350.00 | 2,350.00 | 3 |
| 2022-08-04 | 2,365.00 | 2,365.00 | 1,770.00 | 2,085.00 | 2,085.00 | 8 |
| 2022-08-03 | 2,330.00 | 2,330.00 | 1,735.00 | 2,075.00 | 2,075.00 | 3 |
| 2022-08-02 | 2,365.00 | 2,365.00 | 1,770.00 | 2,035.00 | 2,035.00 | 8 |
| 2022-08-01 | 1,875.00 | 2,080.00 | 1,875.00 | 2,080.00 | 2,080.00 | 302 |
| 2022-07-29 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 1 |
| 2022-07-28 | 2,145.00 | 2,145.00 | 1,940.00 | 1,940.00 | 1,940.00 | 7 |
| 2022-07-27 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2022-07-26 | 1,940.00 | 1,940.00 | 1,455.00 | 1,900.00 | 1,900.00 | 202 |
| 2022-07-25 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2022-07-22 | 1,700.00 | 1,700.00 | 1,510.00 | 1,700.00 | 1,700.00 | 202 |
| 2022-07-21 | 1,750.00 | 1,750.00 | 1,520.00 | 1,745.00 | 1,745.00 | 82 |
| 2022-07-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 65 |
| 2022-07-19 | 1,870.00 | 2,395.00 | 1,870.00 | 1,870.00 | 1,870.00 | 430 |
| 2022-07-18 | 2,245.00 | 2,245.00 | 2,195.00 | 2,195.00 | 2,195.00 | 103 |
| 2022-07-15 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1 |
| 2022-07-14 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2022-07-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2022-07-12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 93 |
| 2022-07-11 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2022-07-08 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 42 |
| 2022-07-07 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1 |
| 2022-07-06 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 301 |
| 2022-07-05 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 1 |
| 2022-07-04 | 2,080.00 | 2,080.00 | 1,650.00 | 1,960.00 | 1,960.00 | 54 |
| 2022-07-01 | 1,860.00 | 2,490.00 | 1,860.00 | 1,860.00 | 1,860.00 | 483 |
| 2022-06-30 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1 |
| 2022-06-29 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1 |
| 2022-06-28 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1 |
| 2022-06-27 | 1,935.00 | 1,935.00 | 1,825.00 | 1,825.00 | 1,825.00 | 51 |
| 2022-06-24 | 1,785.00 | 1,785.00 | 1,590.00 | 1,765.00 | 1,765.00 | 5 |
| 2022-06-23 | 1,745.00 | 1,745.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2 |
| 2022-06-22 | 1,925.00 | 1,925.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4 |
| 2022-06-21 | 1,835.00 | 1,835.00 | 1,660.00 | 1,750.00 | 1,750.00 | 2,281 |
| 2022-06-20 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1 |
| 2022-06-17 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-06-16 | 2,220.00 | 2,220.00 | 1,795.00 | 1,795.00 | 1,795.00 | 3 |
| 2022-06-15 | 1,725.00 | 1,955.00 | 1,715.00 | 1,945.00 | 1,945.00 | 840 |
| 2022-06-14 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1 |
| 2022-06-13 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2022-06-10 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1 |
| 2022-06-09 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2022-06-08 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2022-06-07 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0 |
| 2022-06-03 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 1 |
| 2022-06-02 | 2,070.00 | 2,370.00 | 2,070.00 | 2,070.00 | 2,070.00 | 52 |
| 2022-05-31 | 2,100.00 | 2,435.00 | 2,015.00 | 2,435.00 | 2,435.00 | 942 |
| 2022-05-30 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 1 |
| 2022-05-27 | 1,950.00 | 2,145.00 | 1,950.00 | 2,145.00 | 2,145.00 | 800 |
| 2022-05-26 | 1,770.00 | 1,950.00 | 1,750.00 | 1,950.00 | 1,950.00 | 1,001 |
| 2022-05-25 | 2,035.00 | 2,035.00 | 1,870.00 | 1,870.00 | 1,870.00 | 43 |
| 2022-05-24 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2022-05-23 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2022-05-20 | 1,800.00 | 1,965.00 | 1,800.00 | 1,965.00 | 1,965.00 | 3,101 |
| 2022-05-19 | 1,835.00 | 2,380.00 | 1,825.00 | 1,965.00 | 1,965.00 | 505 |
| 2022-05-18 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 701 |
| 2022-05-17 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 1 |
| 2022-05-16 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 22 |
| 2022-05-13 | 1,920.00 | 2,575.00 | 1,920.00 | 2,575.00 | 2,575.00 | 21 |
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.