114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0 |
| 2022-05-11 | 2,360.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 17 |
| 2022-05-10 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 4 |
| 2022-05-06 | 2,145.00 | 2,340.00 | 1,855.00 | 2,270.00 | 2,270.00 | 501 |
| 2022-05-04 | 2,195.00 | 2,195.00 | 1,910.00 | 2,145.00 | 2,145.00 | 305 |
| 2022-05-03 | 2,505.00 | 2,505.00 | 1,930.00 | 2,195.00 | 2,195.00 | 11,640 |
| 2022-05-02 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 11 |
| 2022-04-29 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-04-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-04-27 | 1,995.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,995.00 | 453 |
| 2022-04-26 | 2,200.00 | 2,200.00 | 1,740.00 | 1,740.00 | 1,740.00 | 9 |
| 2022-04-25 | 2,170.00 | 2,170.00 | 1,905.00 | 1,915.00 | 1,915.00 | 3 |
| 2022-04-22 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 1 |
| 2022-04-21 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 10 |
| 2022-04-20 | 2,175.00 | 2,180.00 | 1,905.00 | 2,180.00 | 2,180.00 | 203 |
| 2022-04-19 | 2,195.00 | 2,195.00 | 1,885.00 | 2,195.00 | 2,195.00 | 32 |
| 2022-04-18 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 100 |
| 2022-04-15 | 2,250.00 | 2,250.00 | 2,005.00 | 2,195.00 | 2,195.00 | 550 |
| 2022-04-14 | 2,380.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,340.00 | 101 |
| 2022-04-13 | 2,495.00 | 2,495.00 | 2,130.00 | 2,385.00 | 2,385.00 | 1,319 |
| 2022-04-12 | 3,180.00 | 3,180.00 | 2,380.00 | 2,495.00 | 2,495.00 | 884 |
| 2022-04-11 | 2,800.00 | 2,800.00 | 2,125.00 | 2,795.00 | 2,795.00 | 32 |
| 2022-04-08 | 2,490.00 | 2,490.00 | 2,470.00 | 2,470.00 | 2,470.00 | 6 |
| 2022-04-07 | 1,990.00 | 2,275.00 | 1,740.00 | 2,180.00 | 2,180.00 | 254 |
| 2022-04-06 | 2,300.00 | 2,300.00 | 2,015.00 | 2,015.00 | 2,015.00 | 3,037 |
| 2022-04-05 | 2,375.00 | 3,000.00 | 2,370.00 | 2,370.00 | 2,370.00 | 4,153 |
| 2022-04-04 | 3,155.00 | 3,170.00 | 2,350.00 | 2,785.00 | 2,785.00 | 6,164 |
| 2022-04-01 | 2,760.00 | 2,760.00 | 2,520.00 | 2,760.00 | 2,760.00 | 4,924 |
| 2022-03-31 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2022-03-30 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 10,517 |
| 2022-03-29 | 1,820.00 | 2,090.00 | 1,565.00 | 2,090.00 | 2,090.00 | 1,838 |
| 2022-03-28 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 420 |
| 2022-03-25 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 860 |
| 2022-03-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 8,187 |
| 2022-03-23 | 1,200.00 | 1,255.00 | 1,115.00 | 1,200.00 | 1,200.00 | 191 |
| 2022-03-22 | 1,195.00 | 1,370.00 | 1,095.00 | 1,095.00 | 1,095.00 | 250 |
| 2022-03-21 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2022-03-18 | 1,150.00 | 1,210.00 | 1,065.00 | 1,065.00 | 1,065.00 | 683 |
| 2022-03-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-03-07 | 1,030.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 23,299 |
| 2022-03-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-03-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-03-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-02-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-02-25 | 1,250.00 | 1,250.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,052 |
| 2022-02-24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2022-02-23 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2022-02-22 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2022-02-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2022-02-18 | 1,215.00 | 1,215.00 | 1,070.00 | 1,090.00 | 1,090.00 | 259 |
| 2022-02-17 | 1,280.00 | 1,280.00 | 1,060.00 | 1,060.00 | 1,060.00 | 17 |
| 2022-02-16 | 1,430.00 | 1,435.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4 |
| 2022-02-15 | 1,400.00 | 1,400.00 | 1,255.00 | 1,255.00 | 1,255.00 | 109 |
| 2022-02-14 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1 |
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.