136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 600.00 | 625.00 | 575.00 | 625.00 | 2,500.00 | 1,340 |
| 2022-08-05 | 575.00 | 650.00 | 532.50 | 625.00 | 2,500.00 | 240 |
| 2022-08-04 | 600.00 | 675.00 | 550.00 | 625.00 | 2,500.00 | 221 |
| 2022-08-03 | 625.00 | 625.00 | 625.00 | 625.00 | 2,500.00 | 101 |
| 2022-08-02 | 500.00 | 575.00 | 500.00 | 575.00 | 2,300.00 | 148 |
| 2022-08-01 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 401 |
| 2022-07-29 | 497.50 | 497.50 | 497.50 | 497.50 | 1,990.00 | 300 |
| 2022-07-28 | 497.50 | 497.50 | 497.50 | 497.50 | 1,990.00 | 52 |
| 2022-07-27 | 497.50 | 497.50 | 497.50 | 497.50 | 1,990.00 | 1 |
| 2022-07-26 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000.00 | 0 |
| 2022-07-25 | 476.25 | 500.00 | 476.25 | 500.00 | 2,000.00 | 1,291 |
| 2022-07-22 | 498.75 | 498.75 | 498.75 | 498.75 | 1,995.00 | 0 |
| 2022-07-21 | 498.75 | 498.75 | 498.75 | 498.75 | 1,995.00 | 0 |
| 2022-07-20 | 500.00 | 500.00 | 498.75 | 498.75 | 1,995.00 | 40 |
| 2022-07-19 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000.00 | 1 |
| 2022-07-18 | 510.00 | 510.00 | 453.75 | 500.00 | 2,000.00 | 2,730 |
| 2022-07-15 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 0 |
| 2022-07-14 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 3 |
| 2022-07-13 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 0 |
| 2022-07-12 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 0 |
| 2022-07-11 | 475.00 | 525.00 | 475.00 | 525.00 | 2,100.00 | 1,423 |
| 2022-07-08 | 500.00 | 521.25 | 500.00 | 515.00 | 2,060.00 | 12 |
| 2022-07-07 | 500.00 | 521.25 | 475.00 | 500.00 | 2,000.00 | 484 |
| 2022-07-06 | 518.75 | 518.75 | 518.75 | 518.75 | 2,075.00 | 1 |
| 2022-07-05 | 520.00 | 520.00 | 520.00 | 520.00 | 2,080.00 | 1 |
| 2022-07-04 | 520.00 | 520.00 | 475.00 | 500.00 | 2,000.00 | 254 |
| 2022-07-01 | 505.00 | 505.00 | 505.00 | 505.00 | 2,020.00 | 1 |
| 2022-06-30 | 506.25 | 506.25 | 506.25 | 506.25 | 2,025.00 | 0 |
| 2022-06-29 | 511.25 | 511.25 | 506.25 | 506.25 | 2,025.00 | 21 |
| 2022-06-28 | 521.25 | 521.25 | 521.25 | 521.25 | 2,085.00 | 1 |
| 2022-06-27 | 525.00 | 525.00 | 525.00 | 525.00 | 2,100.00 | 2 |
| 2022-06-24 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000.00 | 115 |
| 2022-06-23 | 450.00 | 508.75 | 450.00 | 500.00 | 2,000.00 | 310 |
| 2022-06-22 | 521.25 | 521.25 | 510.00 | 510.00 | 2,040.00 | 161 |
| 2022-06-21 | 518.75 | 518.75 | 477.50 | 505.00 | 2,020.00 | 2,030 |
| 2022-06-20 | 507.50 | 507.50 | 476.25 | 507.50 | 2,030.00 | 102 |
| 2022-06-17 | 516.25 | 516.25 | 516.25 | 516.25 | 2,065.00 | 0 |
| 2022-06-16 | 500.00 | 525.00 | 500.00 | 516.25 | 2,065.00 | 12,676 |
| 2022-06-15 | 548.75 | 548.75 | 525.00 | 525.00 | 2,100.00 | 879 |
| 2022-06-14 | 548.75 | 548.75 | 525.00 | 545.00 | 2,180.00 | 1,041 |
| 2022-06-13 | 537.50 | 537.50 | 537.50 | 537.50 | 2,150.00 | 480 |
| 2022-06-10 | 575.00 | 575.00 | 575.00 | 575.00 | 2,300.00 | 0 |
| 2022-06-09 | 516.25 | 575.00 | 513.75 | 575.00 | 2,300.00 | 494 |
| 2022-06-08 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 200 |
| 2022-06-07 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 300 |
| 2022-06-03 | 550.00 | 550.00 | 550.00 | 550.00 | 2,200.00 | 0 |
| 2022-06-02 | 547.50 | 550.00 | 547.50 | 550.00 | 2,200.00 | 1,500 |
| 2022-05-31 | 516.25 | 542.50 | 516.25 | 542.50 | 2,170.00 | 960 |
| 2022-05-30 | 561.25 | 561.25 | 561.25 | 561.25 | 2,245.00 | 0 |
| 2022-05-27 | 561.25 | 561.25 | 561.25 | 561.25 | 2,245.00 | 0 |
| 2022-05-26 | 561.25 | 561.25 | 561.25 | 561.25 | 2,245.00 | 0 |
| 2022-05-25 | 561.25 | 561.25 | 561.25 | 561.25 | 2,245.00 | 3 |
| 2022-05-24 | 575.00 | 575.00 | 575.00 | 575.00 | 2,300.00 | 0 |
| 2022-05-23 | 548.75 | 575.00 | 548.75 | 575.00 | 2,300.00 | 3,001 |
| 2022-05-20 | 571.25 | 601.25 | 533.75 | 548.75 | 2,195.00 | 2,568 |
| 2022-05-19 | 575.00 | 621.25 | 526.25 | 597.50 | 2,390.00 | 385 |
| 2022-05-18 | 531.25 | 575.00 | 531.25 | 570.00 | 2,280.00 | 2,324 |
| 2022-05-17 | 555.00 | 555.00 | 530.00 | 531.25 | 2,125.00 | 861 |
| 2022-05-16 | 561.25 | 561.25 | 535.00 | 557.50 | 2,230.00 | 1,972 |
| 2022-05-13 | 572.50 | 572.50 | 572.50 | 572.50 | 2,290.00 | 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.