136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 249.75 | 275.00 | 249.75 | 275.00 | 1,100.00 | 1,511 |
| 2023-07-26 | 212.75 | 249.75 | 212.75 | 249.75 | 999.00 | 7 |
| 2023-07-25 | 238.00 | 274.25 | 211.25 | 248.50 | 994.00 | 59,932 |
| 2023-07-24 | 250.00 | 250.00 | 237.75 | 248.50 | 994.00 | 8,378 |
| 2023-07-21 | 250.00 | 274.75 | 250.00 | 250.00 | 1,000.00 | 1,706 |
| 2023-07-20 | 252.50 | 300.00 | 249.75 | 273.25 | 1,093.00 | 21,781 |
| 2023-07-19 | 262.50 | 275.00 | 262.50 | 274.75 | 1,099.00 | 1,286 |
| 2023-07-18 | 275.00 | 297.25 | 275.00 | 296.00 | 1,184.00 | 1,702 |
| 2023-07-17 | 260.00 | 300.00 | 260.00 | 297.25 | 1,189.00 | 3,485 |
| 2023-07-14 | 262.50 | 297.50 | 262.50 | 297.50 | 1,190.00 | 870 |
| 2023-07-13 | 300.00 | 300.00 | 300.00 | 300.00 | 1,200.00 | 1 |
| 2023-07-12 | 260.25 | 275.00 | 260.25 | 274.75 | 1,099.00 | 287 |
| 2023-07-11 | 275.00 | 300.00 | 275.00 | 299.75 | 1,199.00 | 7,324 |
| 2023-07-10 | 250.00 | 300.00 | 250.00 | 300.00 | 1,200.00 | 4,223 |
| 2023-07-07 | 275.25 | 323.75 | 275.00 | 281.25 | 1,125.00 | 14,088 |
| 2023-07-06 | 325.00 | 325.00 | 275.00 | 322.25 | 1,289.00 | 20,400 |
| 2023-07-05 | 300.50 | 344.25 | 294.25 | 313.75 | 1,255.00 | 23,961 |
| 2023-07-04 | 350.00 | 350.00 | 300.00 | 346.00 | 1,384.00 | 7,423 |
| 2023-07-03 | 342.50 | 375.00 | 318.75 | 318.75 | 1,275.00 | 33,143 |
| 2023-06-30 | 325.25 | 374.75 | 325.25 | 374.75 | 1,499.00 | 4 |
| 2023-06-29 | 374.25 | 374.25 | 329.50 | 359.50 | 1,438.00 | 830 |
| 2023-06-28 | 332.75 | 359.25 | 332.75 | 359.25 | 1,437.00 | 3,568 |
| 2023-06-27 | 351.50 | 374.75 | 328.75 | 364.75 | 1,459.00 | 4,214 |
| 2023-06-26 | 355.00 | 374.25 | 355.00 | 374.25 | 1,497.00 | 74 |
| 2023-06-23 | 387.50 | 387.50 | 362.50 | 374.75 | 1,499.00 | 1,629 |
| 2023-06-22 | 354.00 | 400.00 | 354.00 | 400.00 | 1,600.00 | 1,543 |
| 2023-06-21 | 400.00 | 400.00 | 374.75 | 374.75 | 1,499.00 | 21 |
| 2023-06-20 | 350.00 | 374.75 | 350.00 | 355.50 | 1,422.00 | 142 |
| 2023-06-19 | 355.25 | 372.25 | 350.25 | 371.50 | 1,486.00 | 2,106 |
| 2023-06-16 | 400.00 | 400.00 | 363.00 | 367.50 | 1,470.00 | 11,319 |
| 2023-06-15 | 375.00 | 375.00 | 361.50 | 375.00 | 1,500.00 | 5,877 |
| 2023-06-14 | 430.00 | 467.25 | 403.75 | 403.75 | 1,615.00 | 16,382 |
| 2023-06-13 | 425.00 | 485.75 | 375.00 | 474.75 | 1,899.00 | 29,955 |
| 2023-06-12 | 375.00 | 422.50 | 375.00 | 422.50 | 1,690.00 | 121 |
| 2023-06-09 | 374.75 | 374.75 | 350.00 | 369.00 | 1,476.00 | 15,089 |
| 2023-06-08 | 375.00 | 447.50 | 350.75 | 373.25 | 1,493.00 | 25,138 |
| 2023-06-07 | 400.00 | 423.25 | 375.25 | 412.50 | 1,650.00 | 1,374 |
| 2023-06-05 | 437.50 | 437.50 | 437.50 | 437.50 | 1,750.00 | 10 |
| 2023-06-02 | 449.75 | 449.75 | 449.75 | 449.75 | 1,799.00 | 0 |
| 2023-06-01 | 450.00 | 450.00 | 414.50 | 449.75 | 1,799.00 | 399 |
| 2023-05-31 | 475.00 | 487.50 | 475.00 | 487.50 | 1,950.00 | 11 |
| 2023-05-30 | 425.00 | 475.00 | 425.00 | 474.75 | 1,899.00 | 2,357 |
| 2023-05-26 | 425.00 | 425.00 | 400.00 | 422.25 | 1,689.00 | 2,286 |
| 2023-05-25 | 462.50 | 462.50 | 412.50 | 422.50 | 1,690.00 | 1,240 |
| 2023-05-24 | 430.00 | 474.50 | 430.00 | 470.00 | 1,880.00 | 511 |
| 2023-05-23 | 462.50 | 474.75 | 462.50 | 474.75 | 1,899.00 | 64 |
| 2023-05-22 | 450.00 | 474.75 | 428.75 | 474.75 | 1,899.00 | 463 |
| 2023-05-19 | 487.50 | 487.50 | 487.50 | 487.50 | 1,950.00 | 5 |
| 2023-05-18 | 450.00 | 487.50 | 450.00 | 487.50 | 1,950.00 | 22 |
| 2023-05-17 | 475.00 | 512.50 | 450.00 | 498.75 | 1,995.00 | 1,864 |
| 2023-05-16 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 1 |
| 2023-05-15 | 500.00 | 551.25 | 500.00 | 500.00 | 2,000.00 | 52 |
| 2023-05-12 | 487.50 | 487.50 | 429.50 | 486.25 | 1,945.00 | 2,206 |
| 2023-05-11 | 497.50 | 497.50 | 497.50 | 497.50 | 1,990.00 | 1,011 |
| 2023-05-10 | 499.75 | 499.75 | 499.75 | 499.75 | 1,999.00 | 65 |
| 2023-05-09 | 548.75 | 548.75 | 500.00 | 535.00 | 2,140.00 | 21 |
| 2023-05-08 | 525.00 | 570.00 | 452.50 | 525.00 | 2,100.00 | 700 |
| 2023-05-04 | 500.00 | 523.75 | 500.00 | 500.00 | 2,000.00 | 711 |
| 2023-05-03 | 548.75 | 548.75 | 548.75 | 548.75 | 2,195.00 | 1 |
| 2023-05-02 | 525.00 | 550.00 | 525.00 | 550.00 | 2,200.00 | 11 |
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.