136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 500.00 | 523.75 | 470.00 | 512.50 | 2,050.00 | 3,046 |
| 2023-04-27 | 550.00 | 573.75 | 525.00 | 550.00 | 2,200.00 | 22 |
| 2023-04-26 | 550.00 | 573.75 | 525.00 | 537.50 | 2,150.00 | 22 |
| 2023-04-25 | 547.50 | 547.50 | 547.50 | 547.50 | 2,190.00 | 0 |
| 2023-04-24 | 548.75 | 548.75 | 547.50 | 547.50 | 2,190.00 | 71 |
| 2023-04-21 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 3,360 |
| 2023-04-20 | 525.00 | 560.00 | 525.00 | 525.00 | 2,100.00 | 32 |
| 2023-04-19 | 512.50 | 512.50 | 512.50 | 512.50 | 2,050.00 | 1 |
| 2023-04-18 | 500.00 | 525.00 | 500.00 | 523.75 | 2,095.00 | 2,087 |
| 2023-04-17 | 570.00 | 570.00 | 525.00 | 536.25 | 2,145.00 | 102 |
| 2023-04-14 | 625.00 | 625.00 | 511.25 | 550.00 | 2,200.00 | 9,068 |
| 2023-04-13 | 562.50 | 600.00 | 557.50 | 600.00 | 2,400.00 | 2,701 |
| 2023-04-12 | 570.00 | 573.75 | 562.50 | 562.50 | 2,250.00 | 1,301 |
| 2023-04-11 | 550.00 | 597.50 | 550.00 | 597.50 | 2,390.00 | 11 |
| 2023-04-10 | 648.75 | 648.75 | 536.25 | 625.00 | 2,500.00 | 119 |
| 2023-04-07 | 575.00 | 625.00 | 575.00 | 621.25 | 2,485.00 | 83 |
| 2023-04-06 | 550.00 | 573.75 | 515.00 | 573.75 | 2,295.00 | 3,712 |
| 2023-04-05 | 575.00 | 600.00 | 575.00 | 600.00 | 2,400.00 | 111 |
| 2023-04-04 | 575.00 | 598.75 | 575.00 | 598.75 | 2,395.00 | 220 |
| 2023-04-03 | 625.00 | 650.00 | 537.50 | 600.00 | 2,400.00 | 318 |
| 2023-03-31 | 648.75 | 650.00 | 600.00 | 625.00 | 2,500.00 | 120 |
| 2023-03-30 | 625.00 | 650.00 | 600.00 | 650.00 | 2,600.00 | 1,241 |
| 2023-03-29 | 600.00 | 675.00 | 600.00 | 625.00 | 2,500.00 | 470 |
| 2023-03-28 | 525.00 | 598.75 | 525.00 | 597.50 | 2,390.00 | 622 |
| 2023-03-27 | 513.75 | 523.75 | 501.25 | 522.50 | 2,090.00 | 2,801 |
| 2023-03-24 | 521.25 | 521.25 | 521.25 | 521.25 | 2,085.00 | 258 |
| 2023-03-23 | 518.75 | 518.75 | 518.75 | 518.75 | 2,075.00 | 90 |
| 2023-03-22 | 522.50 | 522.50 | 522.50 | 522.50 | 2,090.00 | 0 |
| 2023-03-21 | 522.50 | 522.50 | 522.50 | 522.50 | 2,090.00 | 0 |
| 2023-03-20 | 522.50 | 522.50 | 522.50 | 522.50 | 2,090.00 | 0 |
| 2023-03-17 | 521.25 | 522.50 | 521.25 | 522.50 | 2,090.00 | 10 |
| 2023-03-16 | 500.00 | 520.00 | 475.00 | 517.50 | 2,070.00 | 22 |
| 2023-03-15 | 506.25 | 548.75 | 475.00 | 475.00 | 1,900.00 | 403 |
| 2023-03-14 | 475.00 | 521.25 | 451.25 | 520.00 | 2,080.00 | 186 |
| 2023-03-13 | 500.00 | 521.25 | 452.75 | 521.25 | 2,085.00 | 232 |
| 2023-03-10 | 536.25 | 536.25 | 536.25 | 536.25 | 2,145.00 | 0 |
| 2023-03-09 | 536.25 | 536.25 | 500.00 | 536.25 | 2,145.00 | 95 |
| 2023-03-08 | 598.75 | 598.75 | 476.00 | 548.75 | 2,195.00 | 34 |
| 2023-03-07 | 550.00 | 593.75 | 470.00 | 546.25 | 2,185.00 | 9,232 |
| 2023-03-06 | 576.25 | 636.25 | 552.50 | 552.50 | 2,210.00 | 5,368 |
| 2023-03-03 | 625.00 | 650.00 | 573.75 | 650.00 | 2,600.00 | 4,948 |
| 2023-03-02 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 0 |
| 2023-02-28 | 650.00 | 675.00 | 650.00 | 675.00 | 2,700.00 | 21 |
| 2023-02-27 | 650.00 | 675.00 | 625.00 | 625.00 | 2,500.00 | 25 |
| 2023-02-24 | 625.00 | 625.00 | 612.50 | 612.50 | 2,450.00 | 49 |
| 2023-02-23 | 650.00 | 650.00 | 625.00 | 650.00 | 2,600.00 | 66 |
| 2023-02-22 | 625.00 | 675.00 | 580.00 | 650.00 | 2,600.00 | 158 |
| 2023-02-21 | 650.00 | 675.00 | 650.00 | 675.00 | 2,700.00 | 41 |
| 2023-02-20 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 1 |
| 2023-02-17 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 1 |
| 2023-02-16 | 673.75 | 675.00 | 673.75 | 675.00 | 2,700.00 | 605 |
| 2023-02-15 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 1 |
| 2023-02-14 | 625.00 | 675.00 | 612.50 | 675.00 | 2,700.00 | 488 |
| 2023-02-13 | 573.75 | 687.50 | 573.75 | 675.00 | 2,700.00 | 374 |
| 2023-02-10 | 598.75 | 598.75 | 598.75 | 598.75 | 2,395.00 | 1 |
| 2023-02-09 | 598.75 | 598.75 | 573.75 | 573.75 | 2,295.00 | 116 |
| 2023-02-08 | 625.00 | 625.00 | 552.50 | 586.25 | 2,345.00 | 639 |
| 2023-02-07 | 650.00 | 747.50 | 648.75 | 650.00 | 2,600.00 | 165 |
| 2023-02-06 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 0 |
| 2023-02-03 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 0 |
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.