136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 572.50 | 572.50 | 572.50 | 572.50 | 2,290.00 | 0 |
| 2022-05-11 | 525.00 | 572.50 | 525.00 | 572.50 | 2,290.00 | 21 |
| 2022-05-10 | 527.50 | 572.50 | 527.50 | 572.50 | 2,290.00 | 241 |
| 2022-05-06 | 570.00 | 570.00 | 568.75 | 568.75 | 2,275.00 | 909 |
| 2022-05-04 | 621.25 | 621.25 | 573.75 | 573.75 | 2,295.00 | 350 |
| 2022-05-03 | 600.00 | 600.00 | 575.00 | 575.00 | 2,300.00 | 21 |
| 2022-05-02 | 536.25 | 561.25 | 535.00 | 561.25 | 2,245.00 | 1,191 |
| 2022-04-29 | 622.50 | 622.50 | 550.00 | 573.75 | 2,295.00 | 1,591 |
| 2022-04-28 | 550.00 | 573.75 | 531.25 | 558.75 | 2,235.00 | 3,663 |
| 2022-04-27 | 600.00 | 625.00 | 575.00 | 575.00 | 2,300.00 | 1,652 |
| 2022-04-26 | 643.75 | 643.75 | 537.50 | 628.75 | 2,515.00 | 810 |
| 2022-04-25 | 583.75 | 583.75 | 583.75 | 583.75 | 2,335.00 | 1 |
| 2022-04-22 | 553.75 | 583.75 | 553.75 | 583.75 | 2,335.00 | 402 |
| 2022-04-21 | 598.75 | 598.75 | 590.00 | 591.25 | 2,365.00 | 24 |
| 2022-04-20 | 623.75 | 623.75 | 575.00 | 597.50 | 2,390.00 | 33 |
| 2022-04-19 | 562.50 | 562.50 | 562.50 | 562.50 | 2,250.00 | 558 |
| 2022-04-18 | 531.25 | 573.75 | 531.25 | 573.75 | 2,295.00 | 185 |
| 2022-04-15 | 571.25 | 571.25 | 570.00 | 570.00 | 2,280.00 | 9 |
| 2022-04-14 | 572.50 | 572.50 | 551.25 | 561.25 | 2,245.00 | 578 |
| 2022-04-13 | 552.50 | 586.25 | 550.00 | 560.00 | 2,240.00 | 2,733 |
| 2022-04-12 | 562.50 | 593.75 | 562.50 | 583.75 | 2,335.00 | 1,054 |
| 2022-04-11 | 597.50 | 597.50 | 597.50 | 597.50 | 2,390.00 | 4 |
| 2022-04-08 | 597.50 | 597.50 | 563.75 | 563.75 | 2,255.00 | 1,073 |
| 2022-04-07 | 572.50 | 572.50 | 568.75 | 568.75 | 2,275.00 | 979 |
| 2022-04-06 | 562.50 | 570.00 | 556.25 | 556.25 | 2,225.00 | 1,306 |
| 2022-04-05 | 575.00 | 586.25 | 550.00 | 573.75 | 2,295.00 | 285 |
| 2022-04-04 | 597.50 | 672.50 | 550.00 | 572.50 | 2,290.00 | 27,588 |
| 2022-04-01 | 672.50 | 672.50 | 550.00 | 598.75 | 2,395.00 | 4,163 |
| 2022-03-31 | 620.00 | 620.00 | 575.00 | 600.00 | 2,400.00 | 482 |
| 2022-03-30 | 675.00 | 675.00 | 562.50 | 606.25 | 2,425.00 | 9,105 |
| 2022-03-29 | 600.00 | 600.00 | 600.00 | 600.00 | 2,400.00 | 222 |
| 2022-03-28 | 687.50 | 687.50 | 575.00 | 597.50 | 2,390.00 | 2,276 |
| 2022-03-25 | 648.75 | 648.75 | 648.75 | 648.75 | 2,595.00 | 0 |
| 2022-03-24 | 600.00 | 670.00 | 600.00 | 648.75 | 2,595.00 | 1,066 |
| 2022-03-23 | 618.75 | 618.75 | 557.50 | 598.75 | 2,395.00 | 5,023 |
| 2022-03-22 | 700.00 | 742.50 | 591.25 | 620.00 | 2,480.00 | 9,385 |
| 2022-03-21 | 656.25 | 656.25 | 656.25 | 656.25 | 2,625.00 | 0 |
| 2022-03-18 | 675.00 | 725.00 | 656.25 | 656.25 | 2,625.00 | 6,258 |
| 2022-03-17 | 725.00 | 725.00 | 725.00 | 725.00 | 2,900.00 | 0 |
| 2022-03-16 | 725.00 | 725.00 | 725.00 | 725.00 | 2,900.00 | 0 |
| 2022-03-15 | 725.00 | 725.00 | 725.00 | 725.00 | 2,900.00 | 0 |
| 2022-03-14 | 725.00 | 725.00 | 725.00 | 725.00 | 2,900.00 | 1 |
| 2022-03-11 | 725.00 | 725.00 | 616.25 | 715.00 | 2,860.00 | 2,515 |
| 2022-03-10 | 695.00 | 695.00 | 695.00 | 695.00 | 2,780.00 | 0 |
| 2022-03-08 | 701.25 | 747.50 | 682.50 | 695.00 | 2,780.00 | 892 |
| 2022-03-07 | 747.50 | 747.50 | 747.50 | 747.50 | 2,990.00 | 31 |
| 2022-03-04 | 712.50 | 712.50 | 712.50 | 712.50 | 2,850.00 | 0 |
| 2022-03-03 | 703.75 | 746.25 | 701.25 | 712.50 | 2,850.00 | 1,891 |
| 2022-03-02 | 725.00 | 772.50 | 706.25 | 732.50 | 2,930.00 | 616 |
| 2022-02-28 | 743.75 | 743.75 | 743.75 | 743.75 | 2,975.00 | 0 |
| 2022-02-25 | 746.25 | 746.25 | 700.00 | 743.75 | 2,975.00 | 300 |
| 2022-02-24 | 701.25 | 750.00 | 700.00 | 743.75 | 2,975.00 | 746 |
| 2022-02-23 | 702.50 | 750.00 | 702.50 | 748.75 | 2,995.00 | 763 |
| 2022-02-22 | 675.00 | 775.00 | 662.50 | 775.00 | 3,100.00 | 1,027 |
| 2022-02-21 | 700.00 | 700.00 | 700.00 | 700.00 | 2,800.00 | 0 |
| 2022-02-18 | 698.75 | 743.75 | 697.50 | 700.00 | 2,800.00 | 5,590 |
| 2022-02-17 | 750.00 | 775.00 | 746.25 | 748.75 | 2,995.00 | 218 |
| 2022-02-16 | 753.75 | 753.75 | 748.75 | 748.75 | 2,995.00 | 66 |
| 2022-02-15 | 773.75 | 773.75 | 713.75 | 766.25 | 3,065.00 | 38 |
| 2022-02-14 | 800.00 | 823.75 | 700.00 | 765.00 | 3,060.00 | 9,204 |
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.