136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 180.75 | 180.75 | 180.75 | 180.75 | 723.00 | 110 |
| 2024-07-19 | 200.00 | 224.75 | 175.00 | 212.50 | 850.00 | 85 |
| 2024-07-18 | 175.00 | 200.00 | 175.00 | 200.00 | 800.00 | 11 |
| 2024-07-17 | 170.00 | 187.50 | 170.00 | 187.50 | 750.00 | 124 |
| 2024-07-16 | 222.50 | 227.50 | 187.50 | 200.00 | 800.00 | 104 |
| 2024-07-15 | 220.00 | 220.00 | 220.00 | 220.00 | 880.00 | 1 |
| 2024-07-12 | 200.00 | 215.25 | 175.00 | 200.00 | 800.00 | 24 |
| 2024-07-11 | 187.25 | 187.25 | 187.25 | 187.25 | 749.00 | 1 |
| 2024-07-10 | 221.00 | 221.00 | 175.00 | 187.50 | 750.00 | 393 |
| 2024-07-09 | 200.00 | 200.00 | 192.25 | 192.25 | 769.00 | 35 |
| 2024-07-08 | 200.00 | 200.00 | 163.75 | 200.00 | 800.00 | 409 |
| 2024-07-05 | 200.00 | 200.00 | 192.50 | 192.50 | 770.00 | 31 |
| 2024-07-04 | 175.00 | 190.00 | 165.00 | 185.00 | 740.00 | 1,784 |
| 2024-07-03 | 192.50 | 192.50 | 167.75 | 192.50 | 770.00 | 3 |
| 2024-07-02 | 174.75 | 200.00 | 174.75 | 195.00 | 780.00 | 1,776 |
| 2024-07-01 | 174.75 | 174.75 | 174.75 | 174.75 | 699.00 | 18 |
| 2024-06-28 | 171.50 | 171.50 | 150.00 | 171.50 | 686.00 | 191 |
| 2024-06-27 | 171.50 | 171.50 | 150.00 | 170.75 | 683.00 | 2,994 |
| 2024-06-26 | 171.25 | 171.25 | 144.50 | 170.00 | 680.00 | 28 |
| 2024-06-25 | 146.25 | 171.25 | 146.00 | 169.75 | 679.00 | 538 |
| 2024-06-24 | 172.00 | 172.00 | 150.00 | 171.75 | 687.00 | 938 |
| 2024-06-21 | 175.00 | 175.00 | 137.50 | 150.00 | 600.00 | 763 |
| 2024-06-20 | 162.50 | 162.50 | 150.00 | 159.75 | 639.00 | 4,958 |
| 2024-06-19 | 152.00 | 152.00 | 125.25 | 147.25 | 589.00 | 5,939 |
| 2024-06-18 | 161.00 | 161.00 | 125.00 | 132.50 | 530.00 | 657 |
| 2024-06-17 | 169.00 | 169.00 | 127.50 | 140.00 | 560.00 | 8,546 |
| 2024-06-14 | 150.00 | 159.75 | 130.25 | 147.00 | 588.00 | 218 |
| 2024-06-13 | 125.00 | 144.75 | 125.00 | 141.00 | 564.00 | 81,339 |
| 2024-06-12 | 146.25 | 146.25 | 125.00 | 126.25 | 505.00 | 23,935 |
| 2024-06-11 | 137.50 | 137.50 | 128.75 | 128.75 | 515.00 | 10,062 |
| 2024-06-10 | 144.50 | 144.50 | 116.25 | 122.25 | 489.00 | 58,440 |
| 2024-06-07 | 150.00 | 150.00 | 123.25 | 136.75 | 547.00 | 37,505 |
| 2024-06-05 | 150.00 | 150.00 | 125.00 | 145.00 | 580.00 | 68,468 |
| 2024-06-04 | 116.25 | 142.00 | 116.25 | 140.50 | 562.00 | 27,718 |
| 2024-06-03 | 168.50 | 168.50 | 126.00 | 126.00 | 504.00 | 42,033 |
| 2024-05-31 | 150.50 | 174.50 | 148.00 | 148.00 | 592.00 | 22,697 |
| 2024-05-30 | 195.00 | 195.00 | 165.75 | 173.75 | 695.00 | 32,740 |
| 2024-05-29 | 190.00 | 200.00 | 189.25 | 195.00 | 780.00 | 4,068 |
| 2024-05-28 | 202.75 | 222.50 | 191.25 | 222.50 | 890.00 | 11,806 |
| 2024-05-27 | 224.75 | 224.75 | 224.75 | 224.75 | 899.00 | 1 |
| 2024-05-24 | 225.00 | 225.00 | 182.50 | 212.50 | 850.00 | 202 |
| 2024-05-23 | 191.25 | 214.50 | 191.00 | 214.50 | 858.00 | 81 |
| 2024-05-22 | 225.00 | 225.00 | 224.50 | 224.50 | 898.00 | 4 |
| 2024-05-21 | 225.00 | 225.00 | 175.25 | 212.25 | 849.00 | 202 |
| 2024-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | 800.00 | 1 |
| 2024-05-17 | 205.00 | 205.00 | 205.00 | 205.00 | 820.00 | 1 |
| 2024-05-16 | 202.50 | 225.00 | 202.50 | 224.50 | 898.00 | 41 |
| 2024-05-14 | 237.50 | 237.50 | 237.50 | 237.50 | 950.00 | 1 |
| 2024-05-13 | 191.00 | 225.00 | 191.00 | 210.00 | 840.00 | 1,371 |
| 2024-05-10 | 199.75 | 224.50 | 199.75 | 224.50 | 898.00 | 11 |
| 2024-05-09 | 199.75 | 199.75 | 199.75 | 199.75 | 799.00 | 1 |
| 2024-05-08 | 200.00 | 200.00 | 200.00 | 200.00 | 800.00 | 1 |
| 2024-05-07 | 200.00 | 224.50 | 175.00 | 199.50 | 798.00 | 1,019 |
| 2024-05-03 | 200.00 | 200.00 | 200.00 | 200.00 | 800.00 | 1 |
| 2024-05-02 | 175.00 | 189.75 | 170.00 | 187.25 | 749.00 | 422 |
| 2024-04-30 | 215.00 | 215.00 | 159.50 | 165.00 | 660.00 | 31,508 |
| 2024-04-29 | 175.25 | 225.00 | 175.00 | 187.50 | 750.00 | 2,889 |
| 2024-04-26 | 203.75 | 242.50 | 203.50 | 203.50 | 814.00 | 11,472 |
| 2024-04-25 | 239.25 | 239.25 | 239.25 | 239.25 | 957.00 | 7 |
| 2024-04-24 | 225.00 | 250.00 | 225.00 | 249.50 | 998.00 | 24 |
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.