136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 200.00 | 225.00 | 197.00 | 225.00 | 900.00 | 211 |
| 2024-04-22 | 250.00 | 250.00 | 225.00 | 231.75 | 927.00 | 21 |
| 2024-04-19 | 250.00 | 250.00 | 191.25 | 225.00 | 900.00 | 3,504 |
| 2024-04-18 | 200.00 | 225.00 | 200.00 | 225.00 | 900.00 | 20 |
| 2024-04-17 | 175.00 | 200.00 | 171.25 | 200.00 | 800.00 | 4,030 |
| 2024-04-16 | 225.00 | 246.75 | 200.00 | 200.00 | 800.00 | 34 |
| 2024-04-15 | 225.00 | 225.00 | 180.75 | 214.75 | 859.00 | 522 |
| 2024-04-12 | 225.00 | 225.00 | 212.50 | 212.50 | 850.00 | 6 |
| 2024-04-11 | 225.00 | 225.00 | 200.00 | 200.00 | 800.00 | 36 |
| 2024-04-09 | 207.00 | 207.00 | 207.00 | 207.00 | 828.00 | 1 |
| 2024-04-08 | 191.50 | 212.50 | 191.50 | 211.75 | 847.00 | 353 |
| 2024-04-05 | 225.00 | 225.00 | 225.00 | 225.00 | 900.00 | 1 |
| 2024-04-04 | 210.00 | 210.00 | 197.25 | 199.75 | 799.00 | 3,851 |
| 2024-04-03 | 225.00 | 225.00 | 185.25 | 211.25 | 845.00 | 1,201 |
| 2024-04-02 | 220.00 | 220.00 | 216.00 | 216.00 | 864.00 | 38 |
| 2024-04-01 | 262.50 | 262.50 | 200.00 | 202.50 | 810.00 | 3,828 |
| 2024-03-29 | 232.75 | 232.75 | 232.50 | 232.50 | 930.00 | 7 |
| 2024-03-28 | 250.00 | 250.00 | 200.50 | 202.50 | 810.00 | 910 |
| 2024-03-27 | 225.00 | 230.00 | 200.00 | 230.00 | 920.00 | 3,088 |
| 2024-03-26 | 212.50 | 232.50 | 211.50 | 232.50 | 930.00 | 4,048 |
| 2024-03-25 | 250.00 | 250.00 | 198.75 | 248.75 | 995.00 | 2,228 |
| 2024-03-22 | 232.50 | 232.50 | 232.50 | 232.50 | 930.00 | 1 |
| 2024-03-21 | 215.00 | 250.00 | 212.50 | 247.25 | 989.00 | 2,355 |
| 2024-03-20 | 232.50 | 250.00 | 232.50 | 250.00 | 1,000.00 | 42 |
| 2024-03-19 | 236.00 | 250.00 | 200.75 | 250.00 | 1,000.00 | 930 |
| 2024-03-18 | 300.00 | 317.50 | 236.00 | 236.00 | 944.00 | 322 |
| 2024-03-15 | 277.50 | 277.50 | 277.50 | 277.50 | 1,110.00 | 4,010 |
| 2024-03-14 | 325.00 | 325.00 | 275.00 | 325.00 | 1,300.00 | 32 |
| 2024-03-13 | 312.50 | 312.50 | 276.25 | 312.50 | 1,250.00 | 1,133 |
| 2024-03-12 | 255.00 | 340.00 | 255.00 | 325.00 | 1,300.00 | 1,376 |
| 2024-03-11 | 297.50 | 297.50 | 297.50 | 297.50 | 1,190.00 | 1 |
| 2024-03-08 | 299.75 | 299.75 | 299.75 | 299.75 | 1,199.00 | 191 |
| 2024-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200.00 | 4 |
| 2024-03-06 | 262.50 | 275.00 | 262.50 | 275.00 | 1,100.00 | 1,000 |
| 2024-03-05 | 250.00 | 286.00 | 250.00 | 275.00 | 1,100.00 | 32 |
| 2024-03-04 | 225.00 | 248.75 | 225.00 | 248.75 | 995.00 | 1,043 |
| 2024-02-29 | 247.25 | 247.25 | 247.25 | 247.25 | 989.00 | 1 |
| 2024-02-28 | 225.00 | 247.50 | 224.75 | 247.50 | 990.00 | 849 |
| 2024-02-27 | 220.00 | 250.00 | 220.00 | 247.50 | 990.00 | 1,314 |
| 2024-02-26 | 222.50 | 222.50 | 222.50 | 222.50 | 890.00 | 1 |
| 2024-02-23 | 212.50 | 237.25 | 212.50 | 237.25 | 949.00 | 178 |
| 2024-02-22 | 193.75 | 224.50 | 192.50 | 224.50 | 898.00 | 396 |
| 2024-02-21 | 224.75 | 224.75 | 224.75 | 224.75 | 899.00 | 84 |
| 2024-02-20 | 224.50 | 224.50 | 224.00 | 224.00 | 896.00 | 325 |
| 2024-02-19 | 212.25 | 212.25 | 212.25 | 212.25 | 849.00 | 1 |
| 2024-02-16 | 220.00 | 220.00 | 219.75 | 219.75 | 879.00 | 11 |
| 2024-02-15 | 191.00 | 224.75 | 191.00 | 224.50 | 898.00 | 2,402 |
| 2024-02-14 | 225.00 | 225.00 | 224.50 | 224.50 | 898.00 | 11 |
| 2024-02-13 | 200.00 | 225.00 | 200.00 | 220.00 | 880.00 | 1,682 |
| 2024-02-08 | 225.00 | 225.00 | 222.25 | 222.25 | 889.00 | 10 |
| 2024-02-07 | 224.75 | 224.75 | 219.75 | 219.75 | 879.00 | 301 |
| 2024-02-06 | 219.50 | 219.50 | 217.25 | 217.25 | 869.00 | 29 |
| 2024-02-05 | 219.75 | 219.75 | 219.75 | 219.75 | 879.00 | 1 |
| 2024-02-02 | 220.00 | 220.00 | 217.50 | 217.50 | 870.00 | 67 |
| 2024-02-01 | 250.00 | 250.00 | 195.00 | 220.00 | 880.00 | 1,637 |
| 2024-01-31 | 225.00 | 225.00 | 225.00 | 225.00 | 900.00 | 2,218 |
| 2024-01-30 | 225.00 | 225.00 | 225.00 | 225.00 | 900.00 | 1 |
| 2024-01-29 | 213.75 | 225.00 | 213.75 | 225.00 | 900.00 | 184 |
| 2024-01-26 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000.00 | 1 |
| 2024-01-25 | 225.00 | 225.00 | 225.00 | 225.00 | 900.00 | 27 |
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.