121060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 919.00 | 919.00 | 731.00 | 800.00 | 757.82 | 438 |
| 2024-04-22 | 910.00 | 910.00 | 762.00 | 800.00 | 757.82 | 3 |
| 2024-04-19 | 857.00 | 857.00 | 726.00 | 800.00 | 757.82 | 3 |
| 2024-04-18 | 798.00 | 920.00 | 751.00 | 848.00 | 803.29 | 503 |
| 2024-04-17 | 752.00 | 800.00 | 752.00 | 800.00 | 757.82 | 1,748 |
| 2024-04-16 | 800.00 | 800.00 | 736.00 | 800.00 | 757.82 | 1,284 |
| 2024-04-15 | 772.00 | 827.00 | 731.00 | 800.00 | 757.82 | 6,823 |
| 2024-04-12 | 756.00 | 993.00 | 756.00 | 848.00 | 803.29 | 7 |
| 2024-04-11 | 924.00 | 924.00 | 796.00 | 889.00 | 842.13 | 669 |
| 2024-04-09 | 936.00 | 936.00 | 936.00 | 936.00 | 886.65 | 1 |
| 2024-04-08 | 752.00 | 819.00 | 752.00 | 817.00 | 773.92 | 25 |
| 2024-04-05 | 703.00 | 900.00 | 703.00 | 877.00 | 830.76 | 308 |
| 2024-04-04 | 773.00 | 900.00 | 773.00 | 791.00 | 749.30 | 125 |
| 2024-04-03 | 953.00 | 953.00 | 807.00 | 908.00 | 860.13 | 63 |
| 2024-04-02 | 954.00 | 954.00 | 805.00 | 949.00 | 898.96 | 602 |
| 2024-04-01 | 954.00 | 954.00 | 800.00 | 944.00 | 894.23 | 292 |
| 2024-03-29 | 904.00 | 904.00 | 720.00 | 893.00 | 845.92 | 72 |
| 2024-03-28 | 673.00 | 898.00 | 673.00 | 791.00 | 749.30 | 119 |
| 2024-03-27 | 898.00 | 898.00 | 787.00 | 787.00 | 745.51 | 14 |
| 2024-03-26 | 900.00 | 900.00 | 792.00 | 820.00 | 776.77 | 4 |
| 2024-03-25 | 916.00 | 916.00 | 791.00 | 792.00 | 750.24 | 426 |
| 2024-03-22 | 809.00 | 889.00 | 799.00 | 799.00 | 756.87 | 13 |
| 2024-03-21 | 953.00 | 953.00 | 828.00 | 929.00 | 880.02 | 333 |
| 2024-03-20 | 974.00 | 974.00 | 974.00 | 974.00 | 922.65 | 1 |
| 2024-03-19 | 908.00 | 908.00 | 752.00 | 850.00 | 805.18 | 4 |
| 2024-03-18 | 928.00 | 928.00 | 799.00 | 816.00 | 772.98 | 15 |
| 2024-03-15 | 820.00 | 820.00 | 695.00 | 809.00 | 766.35 | 3,257 |
| 2024-03-14 | 800.00 | 819.00 | 785.00 | 817.00 | 773.92 | 110 |
| 2024-03-13 | 907.00 | 907.00 | 701.00 | 849.00 | 804.24 | 3,209 |
| 2024-03-12 | 791.00 | 820.00 | 791.00 | 791.00 | 749.30 | 93 |
| 2024-03-11 | 925.00 | 925.00 | 800.00 | 821.00 | 777.71 | 1,511 |
| 2024-03-08 | 910.00 | 913.00 | 780.00 | 809.00 | 766.35 | 12,578 |
| 2024-03-07 | 949.00 | 949.00 | 799.00 | 799.00 | 756.87 | 66,865 |
| 2024-03-06 | 952.00 | 952.00 | 814.00 | 939.00 | 889.49 | 6 |
| 2024-03-05 | 952.00 | 952.00 | 952.00 | 952.00 | 901.81 | 1 |
| 2024-03-04 | 948.00 | 948.00 | 748.00 | 929.00 | 880.02 | 2,348 |
| 2024-02-29 | 760.00 | 900.00 | 760.00 | 879.00 | 832.66 | 14 |
| 2024-02-28 | 711.00 | 899.00 | 711.00 | 815.00 | 772.03 | 4,326 |
| 2024-02-27 | 713.00 | 819.00 | 713.00 | 815.00 | 772.03 | 13,998 |
| 2024-02-26 | 899.00 | 899.00 | 701.00 | 816.00 | 772.98 | 26 |
| 2024-02-23 | 784.00 | 965.00 | 784.00 | 814.00 | 771.08 | 5,459 |
| 2024-02-22 | 762.00 | 925.00 | 762.00 | 920.00 | 871.49 | 11,927 |
| 2024-02-21 | 801.00 | 899.00 | 739.00 | 815.00 | 772.03 | 1,084 |
| 2024-02-20 | 744.00 | 943.00 | 744.00 | 829.00 | 785.29 | 5,787 |
| 2024-02-19 | 776.00 | 829.00 | 776.00 | 829.00 | 785.29 | 27 |
| 2024-02-16 | 771.00 | 848.00 | 771.00 | 841.00 | 796.66 | 29 |
| 2024-02-15 | 808.00 | 898.00 | 808.00 | 894.00 | 846.86 | 21 |
| 2024-02-14 | 964.00 | 964.00 | 805.00 | 946.00 | 896.12 | 4,025 |
| 2024-02-13 | 802.00 | 929.00 | 802.00 | 927.00 | 878.12 | 47 |
| 2024-02-08 | 816.00 | 816.00 | 816.00 | 816.00 | 772.98 | 1,243 |
| 2024-02-07 | 806.00 | 963.00 | 806.00 | 960.00 | 909.38 | 25 |
| 2024-02-06 | 801.00 | 950.00 | 801.00 | 945.00 | 895.18 | 20 |
| 2024-02-05 | 964.00 | 964.00 | 796.00 | 939.00 | 889.49 | 13 |
| 2024-02-02 | 963.00 | 963.00 | 803.00 | 931.00 | 881.91 | 31 |
| 2024-02-01 | 753.00 | 897.00 | 753.00 | 889.00 | 842.13 | 34 |
| 2024-01-31 | 752.00 | 848.00 | 752.00 | 839.00 | 794.76 | 19 |
| 2024-01-30 | 819.00 | 819.00 | 819.00 | 819.00 | 775.82 | 868 |
| 2024-01-29 | 963.00 | 963.00 | 948.00 | 963.00 | 912.23 | 709 |
| 2024-01-26 | 752.00 | 963.00 | 752.00 | 889.00 | 842.13 | 581 |
| 2024-01-25 | 790.00 | 948.00 | 790.00 | 849.00 | 804.24 | 339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.