136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 1 |
| 2023-02-01 | 600.00 | 647.50 | 598.75 | 647.50 | 2,590.00 | 160 |
| 2023-01-31 | 625.00 | 625.00 | 622.50 | 622.50 | 2,490.00 | 30 |
| 2023-01-30 | 750.00 | 750.00 | 625.00 | 625.00 | 2,500.00 | 17 |
| 2023-01-27 | 673.75 | 673.75 | 673.75 | 673.75 | 2,695.00 | 5 |
| 2023-01-26 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 1 |
| 2023-01-25 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 0 |
| 2023-01-20 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 0 |
| 2023-01-19 | 575.00 | 675.00 | 575.00 | 675.00 | 2,700.00 | 22 |
| 2023-01-18 | 650.00 | 650.00 | 625.00 | 648.75 | 2,595.00 | 33 |
| 2023-01-17 | 595.00 | 600.00 | 595.00 | 595.00 | 2,380.00 | 186 |
| 2023-01-16 | 598.75 | 598.75 | 575.00 | 597.50 | 2,390.00 | 141 |
| 2023-01-13 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 1 |
| 2023-01-12 | 596.25 | 596.25 | 551.25 | 596.25 | 2,385.00 | 7 |
| 2023-01-11 | 623.75 | 623.75 | 575.00 | 597.50 | 2,390.00 | 427 |
| 2023-01-10 | 650.00 | 650.00 | 576.25 | 598.75 | 2,395.00 | 249 |
| 2023-01-09 | 661.25 | 661.25 | 575.00 | 575.00 | 2,300.00 | 59 |
| 2023-01-06 | 650.00 | 675.00 | 650.00 | 661.25 | 2,645.00 | 843 |
| 2023-01-05 | 700.00 | 700.00 | 650.00 | 662.50 | 2,650.00 | 899 |
| 2023-01-04 | 675.00 | 675.00 | 627.50 | 675.00 | 2,700.00 | 213 |
| 2023-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 30 |
| 2023-01-02 | 650.00 | 700.00 | 650.00 | 700.00 | 2,800.00 | 21 |
| 2022-12-29 | 651.25 | 700.00 | 651.25 | 700.00 | 2,800.00 | 4 |
| 2022-12-28 | 698.75 | 698.75 | 698.75 | 698.75 | 2,795.00 | 0 |
| 2022-12-27 | 698.75 | 698.75 | 651.25 | 698.75 | 2,795.00 | 13 |
| 2022-12-26 | 700.00 | 700.00 | 700.00 | 700.00 | 2,800.00 | 2 |
| 2022-12-23 | 725.00 | 725.00 | 655.00 | 687.50 | 2,750.00 | 160 |
| 2022-12-22 | 698.75 | 700.00 | 698.75 | 700.00 | 2,800.00 | 503 |
| 2022-12-21 | 750.00 | 750.00 | 700.00 | 723.75 | 2,895.00 | 34 |
| 2022-12-20 | 698.75 | 698.75 | 698.75 | 698.75 | 2,795.00 | 0 |
| 2022-12-19 | 651.25 | 700.00 | 651.25 | 698.75 | 2,795.00 | 1,105 |
| 2022-12-16 | 651.25 | 698.75 | 651.25 | 698.75 | 2,795.00 | 38 |
| 2022-12-15 | 698.75 | 698.75 | 698.75 | 698.75 | 2,795.00 | 18 |
| 2022-12-14 | 725.00 | 725.00 | 603.75 | 718.75 | 2,875.00 | 793 |
| 2022-12-13 | 700.00 | 700.00 | 700.00 | 700.00 | 2,800.00 | 3 |
| 2022-12-12 | 675.00 | 725.00 | 675.00 | 675.00 | 2,700.00 | 183 |
| 2022-12-09 | 725.00 | 725.00 | 725.00 | 725.00 | 2,900.00 | 1 |
| 2022-12-08 | 675.00 | 712.50 | 670.00 | 712.50 | 2,850.00 | 475 |
| 2022-12-07 | 725.00 | 747.50 | 672.50 | 737.50 | 2,950.00 | 634 |
| 2022-12-06 | 800.00 | 800.00 | 700.00 | 775.00 | 3,100.00 | 154 |
| 2022-12-05 | 725.00 | 798.75 | 725.00 | 798.75 | 3,195.00 | 121 |
| 2022-12-02 | 823.75 | 823.75 | 663.75 | 823.75 | 3,295.00 | 9 |
| 2022-12-01 | 800.00 | 800.00 | 678.75 | 772.50 | 3,090.00 | 3,697 |
| 2022-11-30 | 775.00 | 812.50 | 750.00 | 797.50 | 3,190.00 | 57 |
| 2022-11-29 | 850.00 | 850.00 | 750.00 | 812.50 | 3,250.00 | 2,217 |
| 2022-11-28 | 850.00 | 850.00 | 850.00 | 850.00 | 3,400.00 | 10 |
| 2022-11-25 | 750.00 | 820.00 | 750.00 | 820.00 | 3,280.00 | 126 |
| 2022-11-24 | 800.00 | 820.00 | 750.00 | 820.00 | 3,280.00 | 359 |
| 2022-11-23 | 750.00 | 750.00 | 737.50 | 750.00 | 3,000.00 | 26 |
| 2022-11-22 | 675.00 | 750.00 | 650.00 | 750.00 | 3,000.00 | 780 |
| 2022-11-21 | 725.00 | 750.00 | 725.00 | 750.00 | 3,000.00 | 34 |
| 2022-11-18 | 698.75 | 725.00 | 650.00 | 725.00 | 2,900.00 | 432 |
| 2022-11-17 | 700.00 | 700.00 | 653.75 | 697.50 | 2,790.00 | 35 |
| 2022-11-16 | 675.00 | 675.00 | 657.50 | 675.00 | 2,700.00 | 254 |
| 2022-11-15 | 575.00 | 718.75 | 575.00 | 675.00 | 2,700.00 | 9,107 |
| 2022-11-14 | 600.00 | 690.00 | 525.00 | 625.00 | 2,500.00 | 4,090 |
| 2022-11-11 | 600.00 | 600.00 | 576.25 | 600.00 | 2,400.00 | 21 |
| 2022-11-10 | 598.75 | 598.75 | 550.00 | 598.75 | 2,395.00 | 269 |
| 2022-11-09 | 576.25 | 650.00 | 575.00 | 575.00 | 2,300.00 | 725 |
| 2022-11-08 | 625.00 | 650.00 | 575.00 | 650.00 | 2,600.00 | 355 |
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.