136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 225.00 | 225.00 | 204.00 | 225.00 | 900.00 | 7 |
| 2024-01-23 | 225.00 | 225.00 | 225.00 | 225.00 | 900.00 | 1,747 |
| 2024-01-22 | 227.50 | 257.25 | 227.25 | 227.25 | 909.00 | 16 |
| 2024-01-19 | 267.25 | 267.25 | 267.25 | 267.25 | 1,069.00 | 1 |
| 2024-01-18 | 262.25 | 262.25 | 262.25 | 262.25 | 1,049.00 | 1 |
| 2024-01-17 | 250.00 | 262.25 | 250.00 | 262.25 | 1,049.00 | 14 |
| 2024-01-16 | 215.75 | 247.00 | 215.75 | 247.00 | 988.00 | 61 |
| 2024-01-15 | 225.00 | 250.00 | 220.00 | 250.00 | 1,000.00 | 3,811 |
| 2024-01-12 | 255.00 | 255.00 | 254.75 | 254.75 | 1,019.00 | 1,522 |
| 2024-01-11 | 297.25 | 297.50 | 235.00 | 297.50 | 1,190.00 | 1,853 |
| 2024-01-10 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 1 |
| 2024-01-09 | 275.00 | 293.25 | 275.00 | 275.00 | 1,100.00 | 1,131 |
| 2024-01-08 | 255.00 | 255.00 | 255.00 | 255.00 | 1,020.00 | 1 |
| 2024-01-05 | 300.00 | 325.00 | 255.00 | 255.00 | 1,020.00 | 5,135 |
| 2024-01-04 | 300.00 | 300.00 | 255.00 | 300.00 | 1,200.00 | 9 |
| 2024-01-03 | 325.00 | 345.00 | 275.00 | 300.00 | 1,200.00 | 35 |
| 2024-01-02 | 277.50 | 325.00 | 277.50 | 300.00 | 1,200.00 | 16 |
| 2023-12-28 | 245.00 | 325.00 | 245.00 | 325.00 | 1,300.00 | 489 |
| 2023-12-27 | 250.00 | 287.50 | 250.00 | 287.50 | 1,150.00 | 20 |
| 2023-12-26 | 287.50 | 287.50 | 245.00 | 287.50 | 1,150.00 | 126 |
| 2023-12-22 | 275.00 | 287.50 | 275.00 | 287.50 | 1,150.00 | 44 |
| 2023-12-21 | 325.00 | 325.00 | 325.00 | 325.00 | 1,300.00 | 0 |
| 2023-12-20 | 325.00 | 325.00 | 325.00 | 325.00 | 1,300.00 | 1 |
| 2023-12-19 | 325.00 | 325.00 | 325.00 | 325.00 | 1,300.00 | 0 |
| 2023-12-18 | 325.00 | 325.00 | 325.00 | 325.00 | 1,300.00 | 0 |
| 2023-12-15 | 300.00 | 325.00 | 300.00 | 325.00 | 1,300.00 | 42 |
| 2023-12-14 | 322.50 | 325.00 | 322.50 | 325.00 | 1,300.00 | 3 |
| 2023-12-13 | 350.00 | 350.00 | 293.25 | 299.75 | 1,199.00 | 26 |
| 2023-12-12 | 347.50 | 347.50 | 347.50 | 347.50 | 1,390.00 | 0 |
| 2023-12-11 | 347.50 | 347.50 | 347.50 | 347.50 | 1,390.00 | 3,010 |
| 2023-12-08 | 325.00 | 350.00 | 300.00 | 348.25 | 1,393.00 | 13 |
| 2023-12-07 | 277.50 | 322.50 | 277.50 | 322.50 | 1,290.00 | 21 |
| 2023-12-06 | 325.00 | 325.00 | 255.00 | 325.00 | 1,300.00 | 33 |
| 2023-12-05 | 277.50 | 325.00 | 277.50 | 300.00 | 1,200.00 | 47 |
| 2023-12-04 | 284.75 | 325.00 | 279.75 | 325.00 | 1,300.00 | 36 |
| 2023-12-01 | 287.50 | 300.00 | 277.50 | 287.50 | 1,150.00 | 22 |
| 2023-11-30 | 325.00 | 325.00 | 265.75 | 325.00 | 1,300.00 | 183 |
| 2023-11-29 | 312.50 | 312.50 | 312.50 | 312.50 | 1,250.00 | 49 |
| 2023-11-28 | 272.50 | 272.50 | 272.50 | 272.50 | 1,090.00 | 11 |
| 2023-11-27 | 255.00 | 275.00 | 255.00 | 275.00 | 1,100.00 | 322 |
| 2023-11-24 | 255.00 | 300.00 | 255.00 | 299.75 | 1,199.00 | 102 |
| 2023-11-23 | 275.00 | 300.00 | 225.25 | 300.00 | 1,200.00 | 181 |
| 2023-11-22 | 262.50 | 262.50 | 225.00 | 262.50 | 1,050.00 | 23 |
| 2023-11-21 | 250.00 | 262.00 | 235.00 | 237.50 | 950.00 | 589 |
| 2023-11-20 | 275.00 | 300.00 | 250.00 | 274.50 | 1,098.00 | 23 |
| 2023-11-17 | 300.00 | 300.00 | 250.00 | 275.00 | 1,100.00 | 12 |
| 2023-11-16 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 151 |
| 2023-11-15 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 0 |
| 2023-11-14 | 275.00 | 275.00 | 225.00 | 275.00 | 1,100.00 | 115 |
| 2023-11-13 | 262.50 | 262.50 | 262.50 | 262.50 | 1,050.00 | 4 |
| 2023-11-10 | 274.75 | 274.75 | 274.75 | 274.75 | 1,099.00 | 0 |
| 2023-11-09 | 274.75 | 274.75 | 274.75 | 274.75 | 1,099.00 | 1 |
| 2023-11-08 | 235.00 | 274.75 | 235.00 | 274.75 | 1,099.00 | 2 |
| 2023-11-07 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 0 |
| 2023-11-06 | 250.00 | 287.00 | 250.00 | 275.00 | 1,100.00 | 125 |
| 2023-11-03 | 237.50 | 249.75 | 237.50 | 249.75 | 999.00 | 20 |
| 2023-11-02 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000.00 | 1 |
| 2023-11-01 | 225.00 | 248.75 | 225.00 | 248.75 | 995.00 | 610 |
| 2023-10-31 | 225.00 | 250.00 | 225.00 | 248.75 | 995.00 | 512 |
| 2023-10-30 | 225.25 | 250.00 | 225.00 | 249.50 | 998.00 | 1,780 |
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.