114920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2022-02-10 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 3,196 |
| 2022-02-09 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2022-02-08 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2022-02-07 | 1,200.00 | 1,325.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,412 |
| 2022-02-04 | 1,190.00 | 1,295.00 | 1,190.00 | 1,200.00 | 1,200.00 | 6,164 |
| 2022-02-03 | 1,320.00 | 1,495.00 | 1,310.00 | 1,395.00 | 1,395.00 | 2,346 |
| 2022-01-28 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,101 |
| 2022-01-27 | 1,450.00 | 1,470.00 | 1,445.00 | 1,470.00 | 1,470.00 | 5,525 |
| 2022-01-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2022-01-25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 822 |
| 2022-01-24 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2022-01-21 | 1,345.00 | 1,345.00 | 1,105.00 | 1,105.00 | 1,105.00 | 507 |
| 2022-01-20 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 107 |
| 2022-01-19 | 1,390.00 | 1,390.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,104 |
| 2022-01-18 | 1,235.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,800 |
| 2022-01-17 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2022-01-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 812 |
| 2022-01-13 | 1,400.00 | 1,405.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,309 |
| 2022-01-12 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2022-01-11 | 1,360.00 | 1,560.00 | 1,200.00 | 1,225.00 | 1,225.00 | 479 |
| 2022-01-10 | 1,420.00 | 1,420.00 | 1,290.00 | 1,360.00 | 1,360.00 | 108 |
| 2022-01-07 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2 |
| 2022-01-06 | 1,855.00 | 1,855.00 | 1,385.00 | 1,780.00 | 1,780.00 | 1,422 |
| 2022-01-05 | 1,630.00 | 1,630.00 | 1,330.00 | 1,625.00 | 1,625.00 | 497 |
| 2022-01-04 | 1,120.00 | 1,505.00 | 1,120.00 | 1,505.00 | 1,505.00 | 140 |
| 2021-12-30 | 1,350.00 | 1,745.00 | 1,320.00 | 1,320.00 | 1,320.00 | 405 |
| 2021-12-29 | 2,050.00 | 2,050.00 | 1,540.00 | 1,540.00 | 1,540.00 | 101 |
| 2021-12-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2021-12-27 | 1,370.00 | 1,815.00 | 1,360.00 | 1,800.00 | 1,800.00 | 790 |
| 2021-12-24 | 1,205.00 | 1,595.00 | 1,205.00 | 1,595.00 | 1,595.00 | 2 |
| 2021-12-23 | 1,165.00 | 1,400.00 | 1,165.00 | 1,400.00 | 1,400.00 | 907 |
| 2021-12-22 | 1,160.00 | 1,280.00 | 1,160.00 | 1,280.00 | 1,280.00 | 35 |
| 2021-12-21 | 1,200.00 | 1,280.00 | 1,160.00 | 1,160.00 | 1,160.00 | 11,000 |
| 2021-12-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1 |
| 2021-12-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2021-12-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2021-12-09 | 1,280.00 | 1,280.00 | 1,135.00 | 1,135.00 | 1,135.00 | 18,296 |
| 2021-12-08 | 1,465.00 | 1,465.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8 |
| 2021-12-07 | 1,015.00 | 1,275.00 | 1,010.00 | 1,275.00 | 1,275.00 | 1,036 |
| 2021-12-06 | 1,440.00 | 1,440.00 | 1,110.00 | 1,110.00 | 1,110.00 | 56 |
| 2021-12-03 | 940.00 | 1,255.00 | 940.00 | 1,255.00 | 1,255.00 | 1,887 |
| 2021-12-02 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 835 |
| 2021-12-01 | 952.00 | 953.00 | 952.00 | 953.00 | 953.00 | 1,001 |
| 2021-11-30 | 1,020.00 | 1,295.00 | 1,020.00 | 1,055.00 | 1,055.00 | 1,003 |
| 2021-11-29 | 1,110.00 | 1,440.00 | 1,110.00 | 1,130.00 | 1,130.00 | 981 |
| 2021-11-26 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 1,007 |
| 2021-11-25 | 1,465.00 | 1,960.00 | 1,455.00 | 1,455.00 | 1,455.00 | 528 |
| 2021-11-24 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 321 |
| 2021-11-23 | 1,545.00 | 2,045.00 | 1,545.00 | 2,005.00 | 2,005.00 | 63 |
| 2021-11-22 | 2,440.00 | 2,440.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,344 |
| 2021-11-19 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1 |
| 2021-11-18 | 1,855.00 | 2,225.00 | 1,760.00 | 2,135.00 | 2,135.00 | 1,358 |
| 2021-11-17 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 1 |
| 2021-11-16 | 1,445.00 | 1,800.00 | 1,445.00 | 1,800.00 | 1,800.00 | 104 |
| 2021-11-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 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.