136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 262.50 | 262.50 | 225.00 | 250.00 | 1,000.00 | 23 |
| 2023-10-26 | 225.00 | 262.25 | 225.00 | 250.00 | 1,000.00 | 23 |
| 2023-10-25 | 275.00 | 275.00 | 212.50 | 249.50 | 998.00 | 642 |
| 2023-10-24 | 275.00 | 275.00 | 225.00 | 250.00 | 1,000.00 | 922 |
| 2023-10-23 | 250.00 | 275.00 | 212.50 | 262.50 | 1,050.00 | 1,656 |
| 2023-10-20 | 250.00 | 250.00 | 235.00 | 250.00 | 1,000.00 | 910 |
| 2023-10-19 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200.00 | 0 |
| 2023-10-18 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200.00 | 1 |
| 2023-10-17 | 292.50 | 292.50 | 292.50 | 292.50 | 1,170.00 | 1 |
| 2023-10-16 | 287.50 | 287.50 | 274.75 | 275.00 | 1,100.00 | 2,805 |
| 2023-10-13 | 237.50 | 275.00 | 237.50 | 275.00 | 1,100.00 | 510 |
| 2023-10-12 | 300.00 | 300.00 | 245.00 | 275.00 | 1,100.00 | 441 |
| 2023-10-11 | 250.00 | 287.50 | 250.00 | 287.50 | 1,150.00 | 44 |
| 2023-10-10 | 250.00 | 287.50 | 250.00 | 287.50 | 1,150.00 | 291 |
| 2023-10-06 | 297.50 | 297.50 | 232.50 | 275.00 | 1,100.00 | 85 |
| 2023-10-05 | 249.75 | 272.75 | 201.75 | 272.50 | 1,090.00 | 1,178 |
| 2023-10-04 | 237.25 | 237.25 | 237.00 | 237.25 | 949.00 | 90 |
| 2023-09-27 | 200.00 | 230.00 | 200.00 | 230.00 | 920.00 | 2,816 |
| 2023-09-26 | 202.50 | 202.50 | 202.50 | 202.50 | 810.00 | 0 |
| 2023-09-25 | 175.25 | 202.50 | 175.25 | 202.50 | 810.00 | 15 |
| 2023-09-22 | 202.50 | 202.50 | 202.50 | 202.50 | 810.00 | 1 |
| 2023-09-21 | 202.25 | 217.25 | 185.25 | 202.50 | 810.00 | 3,906 |
| 2023-09-20 | 225.00 | 225.00 | 212.50 | 212.50 | 850.00 | 2,998 |
| 2023-09-19 | 224.75 | 224.75 | 224.75 | 224.75 | 899.00 | 301 |
| 2023-09-18 | 222.25 | 222.25 | 222.25 | 222.25 | 889.00 | 1 |
| 2023-09-15 | 217.00 | 217.00 | 217.00 | 217.00 | 868.00 | 1 |
| 2023-09-14 | 182.50 | 211.25 | 182.50 | 211.00 | 844.00 | 252 |
| 2023-09-13 | 212.50 | 212.50 | 182.75 | 209.75 | 839.00 | 40 |
| 2023-09-12 | 177.75 | 207.50 | 177.75 | 207.25 | 829.00 | 1,303 |
| 2023-09-11 | 204.75 | 206.25 | 204.75 | 206.00 | 824.00 | 11 |
| 2023-09-08 | 204.75 | 204.75 | 176.75 | 204.75 | 819.00 | 128 |
| 2023-09-07 | 202.25 | 202.25 | 175.50 | 202.25 | 809.00 | 104 |
| 2023-09-06 | 194.25 | 200.00 | 194.25 | 200.00 | 800.00 | 55 |
| 2023-09-05 | 218.75 | 218.75 | 186.25 | 194.25 | 777.00 | 3,701 |
| 2023-09-04 | 224.75 | 224.75 | 218.75 | 218.75 | 875.00 | 49 |
| 2023-09-01 | 223.00 | 223.00 | 192.50 | 207.25 | 829.00 | 280 |
| 2023-08-31 | 224.75 | 224.75 | 192.75 | 224.00 | 896.00 | 26 |
| 2023-08-30 | 224.25 | 224.25 | 178.75 | 223.25 | 893.00 | 128 |
| 2023-08-29 | 207.50 | 207.50 | 206.00 | 206.00 | 824.00 | 12,426 |
| 2023-08-28 | 247.50 | 247.50 | 191.25 | 242.25 | 969.00 | 45,004 |
| 2023-08-25 | 237.50 | 249.75 | 225.00 | 225.00 | 900.00 | 206 |
| 2023-08-24 | 232.50 | 275.00 | 232.50 | 237.50 | 950.00 | 4,760 |
| 2023-08-23 | 255.00 | 275.00 | 255.00 | 272.50 | 1,090.00 | 32,938 |
| 2023-08-22 | 235.00 | 300.00 | 235.00 | 300.00 | 1,200.00 | 142 |
| 2023-08-21 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 3 |
| 2023-08-18 | 212.50 | 275.00 | 212.50 | 275.00 | 1,100.00 | 11,077 |
| 2023-08-17 | 250.00 | 255.00 | 200.00 | 250.00 | 1,000.00 | 43,023 |
| 2023-08-16 | 235.00 | 256.25 | 233.75 | 235.00 | 940.00 | 1,634 |
| 2023-08-14 | 287.50 | 287.50 | 213.75 | 274.75 | 1,099.00 | 10,175 |
| 2023-08-11 | 295.00 | 295.00 | 251.25 | 251.25 | 1,005.00 | 839 |
| 2023-08-10 | 300.00 | 315.00 | 272.50 | 272.50 | 1,090.00 | 337 |
| 2023-08-09 | 300.00 | 300.00 | 275.00 | 275.00 | 1,100.00 | 601 |
| 2023-08-08 | 275.00 | 275.00 | 274.75 | 274.75 | 1,099.00 | 1,623 |
| 2023-08-07 | 262.50 | 287.50 | 250.00 | 275.00 | 1,100.00 | 6,206 |
| 2023-08-04 | 275.00 | 275.00 | 275.00 | 275.00 | 1,100.00 | 541 |
| 2023-08-03 | 300.00 | 300.00 | 250.00 | 274.75 | 1,099.00 | 1,040 |
| 2023-08-02 | 277.50 | 277.50 | 252.50 | 274.75 | 1,099.00 | 2,021 |
| 2023-08-01 | 275.00 | 300.00 | 274.75 | 274.75 | 1,099.00 | 418 |
| 2023-07-31 | 203.75 | 271.50 | 203.75 | 271.00 | 1,084.00 | 13 |
| 2023-07-28 | 300.00 | 300.00 | 235.00 | 236.25 | 945.00 | 2,011 |
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.