136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 625.00 | 625.00 | 625.00 | 625.00 | 2,500.00 | 0 |
| 2022-11-04 | 625.00 | 625.00 | 625.00 | 625.00 | 2,500.00 | 0 |
| 2022-11-03 | 596.25 | 625.00 | 593.75 | 625.00 | 2,500.00 | 764 |
| 2022-11-02 | 598.75 | 598.75 | 598.75 | 598.75 | 2,395.00 | 0 |
| 2022-11-01 | 598.75 | 598.75 | 598.75 | 598.75 | 2,395.00 | 0 |
| 2022-10-31 | 600.00 | 600.00 | 575.00 | 598.75 | 2,395.00 | 252 |
| 2022-10-28 | 575.00 | 598.75 | 575.00 | 598.75 | 2,395.00 | 251 |
| 2022-10-27 | 575.00 | 598.75 | 575.00 | 598.75 | 2,395.00 | 452 |
| 2022-10-26 | 575.00 | 596.25 | 575.00 | 596.25 | 2,385.00 | 251 |
| 2022-10-25 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 5 |
| 2022-10-24 | 575.00 | 600.00 | 575.00 | 575.00 | 2,300.00 | 572 |
| 2022-10-21 | 575.00 | 600.00 | 575.00 | 600.00 | 2,400.00 | 11 |
| 2022-10-20 | 555.00 | 575.00 | 555.00 | 575.00 | 2,300.00 | 22 |
| 2022-10-19 | 550.00 | 575.00 | 550.00 | 575.00 | 2,300.00 | 32 |
| 2022-10-18 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 0 |
| 2022-10-17 | 550.00 | 600.00 | 550.00 | 600.00 | 2,400.00 | 1,101 |
| 2022-10-14 | 575.00 | 575.00 | 575.00 | 575.00 | 2,300.00 | 1 |
| 2022-10-13 | 548.75 | 548.75 | 537.50 | 548.75 | 2,195.00 | 252 |
| 2022-10-12 | 537.50 | 548.75 | 537.50 | 548.75 | 2,195.00 | 753 |
| 2022-10-11 | 537.50 | 550.00 | 537.50 | 550.00 | 2,200.00 | 501 |
| 2022-10-07 | 537.50 | 550.00 | 537.50 | 550.00 | 2,200.00 | 801 |
| 2022-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 106 |
| 2022-10-05 | 573.75 | 600.00 | 573.75 | 600.00 | 2,400.00 | 651 |
| 2022-10-04 | 575.00 | 575.00 | 540.00 | 575.00 | 2,300.00 | 3 |
| 2022-09-30 | 548.75 | 575.00 | 522.50 | 550.00 | 2,200.00 | 1,010 |
| 2022-09-29 | 548.75 | 548.75 | 512.50 | 548.75 | 2,195.00 | 2,030 |
| 2022-09-28 | 550.00 | 575.00 | 522.50 | 522.50 | 2,090.00 | 5,870 |
| 2022-09-27 | 547.50 | 547.50 | 522.50 | 522.50 | 2,090.00 | 432 |
| 2022-09-26 | 525.00 | 527.50 | 522.50 | 522.50 | 2,090.00 | 2,197 |
| 2022-09-23 | 522.50 | 546.25 | 522.50 | 546.25 | 2,185.00 | 110 |
| 2022-09-22 | 500.00 | 543.75 | 500.00 | 543.75 | 2,175.00 | 61 |
| 2022-09-21 | 525.00 | 575.00 | 501.25 | 546.25 | 2,185.00 | 112 |
| 2022-09-20 | 525.00 | 575.00 | 525.00 | 575.00 | 2,300.00 | 82 |
| 2022-09-19 | 550.00 | 575.00 | 550.00 | 575.00 | 2,300.00 | 11 |
| 2022-09-16 | 525.00 | 575.00 | 525.00 | 525.00 | 2,100.00 | 94 |
| 2022-09-15 | 575.00 | 575.00 | 575.00 | 575.00 | 2,300.00 | 0 |
| 2022-09-14 | 537.50 | 575.00 | 537.50 | 575.00 | 2,300.00 | 181 |
| 2022-09-13 | 547.50 | 547.50 | 547.50 | 547.50 | 2,190.00 | 6 |
| 2022-09-08 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 0 |
| 2022-09-07 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 1 |
| 2022-09-06 | 550.00 | 600.00 | 513.75 | 513.75 | 2,055.00 | 1,438 |
| 2022-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 0 |
| 2022-09-02 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 0 |
| 2022-09-01 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 0 |
| 2022-08-31 | 575.00 | 600.00 | 575.00 | 600.00 | 2,400.00 | 11 |
| 2022-08-30 | 526.25 | 625.00 | 526.25 | 625.00 | 2,500.00 | 481 |
| 2022-08-29 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 0 |
| 2022-08-26 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 1 |
| 2022-08-25 | 575.00 | 575.00 | 575.00 | 575.00 | 2,300.00 | 1 |
| 2022-08-24 | 550.00 | 600.00 | 550.00 | 575.00 | 2,300.00 | 48 |
| 2022-08-23 | 597.50 | 597.50 | 525.00 | 525.00 | 2,100.00 | 465 |
| 2022-08-22 | 600.00 | 625.00 | 600.00 | 600.00 | 2,400.00 | 8 |
| 2022-08-19 | 625.00 | 625.00 | 612.50 | 612.50 | 2,450.00 | 20 |
| 2022-08-18 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 10 |
| 2022-08-17 | 650.00 | 650.00 | 650.00 | 650.00 | 2,600.00 | 10 |
| 2022-08-16 | 675.00 | 675.00 | 675.00 | 675.00 | 2,700.00 | 10 |
| 2022-08-12 | 672.50 | 672.50 | 625.00 | 670.00 | 2,680.00 | 6 |
| 2022-08-11 | 646.25 | 650.00 | 646.25 | 650.00 | 2,600.00 | 288 |
| 2022-08-10 | 650.00 | 650.00 | 577.50 | 647.50 | 2,590.00 | 170 |
| 2022-08-09 | 575.00 | 625.00 | 575.00 | 625.00 | 2,500.00 | 670 |
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.