136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 826.25 | 826.25 | 750.00 | 821.25 | 3,285.00 | 52 |
| 2022-02-10 | 775.00 | 800.00 | 715.00 | 772.50 | 3,090.00 | 4,280 |
| 2022-02-09 | 825.00 | 825.00 | 825.00 | 825.00 | 3,300.00 | 0 |
| 2022-02-08 | 825.00 | 825.00 | 825.00 | 825.00 | 3,300.00 | 0 |
| 2022-02-07 | 728.75 | 825.00 | 728.75 | 825.00 | 3,300.00 | 2,262 |
| 2022-02-04 | 775.00 | 800.00 | 725.00 | 793.75 | 3,175.00 | 650 |
| 2022-02-03 | 796.25 | 850.00 | 796.25 | 850.00 | 3,400.00 | 24 |
| 2022-01-28 | 750.00 | 800.00 | 750.00 | 800.00 | 3,200.00 | 268 |
| 2022-01-27 | 762.50 | 762.50 | 762.50 | 762.50 | 3,050.00 | 0 |
| 2022-01-26 | 762.50 | 762.50 | 762.50 | 762.50 | 3,050.00 | 0 |
| 2022-01-25 | 726.25 | 762.50 | 726.25 | 762.50 | 3,050.00 | 56 |
| 2022-01-24 | 716.25 | 798.75 | 716.25 | 771.25 | 3,085.00 | 1,055 |
| 2022-01-21 | 800.00 | 822.50 | 750.00 | 821.25 | 3,285.00 | 42 |
| 2022-01-20 | 730.00 | 782.50 | 730.00 | 782.50 | 3,130.00 | 34 |
| 2022-01-19 | 797.50 | 797.50 | 728.75 | 783.75 | 3,135.00 | 135 |
| 2022-01-18 | 790.00 | 790.00 | 727.50 | 746.25 | 2,985.00 | 3,985 |
| 2022-01-17 | 817.50 | 818.75 | 730.00 | 800.00 | 3,200.00 | 505 |
| 2022-01-14 | 750.00 | 773.75 | 750.00 | 772.50 | 3,090.00 | 133 |
| 2022-01-13 | 820.00 | 820.00 | 750.00 | 771.25 | 3,085.00 | 1,096 |
| 2022-01-12 | 760.00 | 821.25 | 755.00 | 756.25 | 3,025.00 | 7,176 |
| 2022-01-11 | 768.75 | 817.50 | 768.75 | 817.50 | 3,270.00 | 1,086 |
| 2022-01-10 | 875.00 | 875.00 | 777.50 | 848.75 | 3,395.00 | 829 |
| 2022-01-07 | 761.25 | 825.00 | 758.75 | 825.00 | 3,300.00 | 2,802 |
| 2022-01-06 | 751.25 | 810.00 | 750.00 | 772.50 | 3,090.00 | 6,258 |
| 2022-01-05 | 825.00 | 825.00 | 758.75 | 822.50 | 3,290.00 | 1,120 |
| 2022-01-04 | 775.00 | 825.00 | 751.25 | 822.50 | 3,290.00 | 28 |
| 2021-12-30 | 737.50 | 800.00 | 737.50 | 800.00 | 3,200.00 | 81 |
| 2021-12-29 | 748.75 | 750.00 | 748.75 | 750.00 | 3,000.00 | 102 |
| 2021-12-28 | 762.50 | 762.50 | 760.00 | 761.25 | 3,045.00 | 79 |
| 2021-12-27 | 825.00 | 825.00 | 680.00 | 793.75 | 3,175.00 | 7,099 |
| 2021-12-24 | 743.75 | 850.00 | 733.75 | 800.00 | 3,200.00 | 1,109 |
| 2021-12-23 | 773.75 | 773.75 | 773.75 | 773.75 | 3,095.00 | 1 |
| 2021-12-22 | 768.75 | 768.75 | 717.50 | 746.25 | 2,985.00 | 302 |
| 2021-12-21 | 737.50 | 737.50 | 736.25 | 737.50 | 2,950.00 | 117 |
| 2021-12-20 | 747.50 | 747.50 | 702.50 | 747.50 | 2,990.00 | 12 |
| 2021-12-17 | 725.00 | 773.75 | 725.00 | 750.00 | 3,000.00 | 752 |
| 2021-12-16 | 736.25 | 737.50 | 726.25 | 737.50 | 2,950.00 | 1,197 |
| 2021-12-15 | 725.00 | 757.50 | 715.00 | 746.25 | 2,985.00 | 642 |
| 2021-12-14 | 847.50 | 847.50 | 750.00 | 770.00 | 3,080.00 | 46 |
| 2021-12-13 | 760.00 | 760.00 | 738.75 | 738.75 | 2,955.00 | 77 |
| 2021-12-10 | 797.50 | 797.50 | 732.50 | 766.25 | 3,065.00 | 301 |
| 2021-12-09 | 771.25 | 771.25 | 771.25 | 771.25 | 3,085.00 | 1 |
| 2021-12-08 | 765.00 | 765.00 | 725.00 | 746.25 | 2,985.00 | 721 |
| 2021-12-07 | 783.75 | 783.75 | 737.50 | 738.75 | 2,955.00 | 7,511 |
| 2021-12-06 | 775.00 | 806.25 | 737.50 | 797.50 | 3,190.00 | 7,501 |
| 2021-12-03 | 738.75 | 850.00 | 738.75 | 823.75 | 3,295.00 | 8,959 |
| 2021-12-02 | 732.50 | 787.50 | 732.50 | 775.00 | 3,100.00 | 505 |
| 2021-12-01 | 800.00 | 800.00 | 733.75 | 762.50 | 3,050.00 | 2,360 |
| 2021-11-30 | 750.00 | 775.00 | 740.00 | 741.25 | 2,965.00 | 582 |
| 2021-11-29 | 761.25 | 775.00 | 761.25 | 775.00 | 3,100.00 | 41 |
| 2021-11-26 | 750.00 | 761.25 | 750.00 | 761.25 | 3,045.00 | 1,273 |
| 2021-11-25 | 762.50 | 762.50 | 762.50 | 762.50 | 3,050.00 | 2 |
| 2021-11-24 | 752.50 | 775.00 | 716.25 | 748.75 | 2,995.00 | 4,241 |
| 2021-11-23 | 750.00 | 750.00 | 750.00 | 750.00 | 3,000.00 | 0 |
| 2021-11-22 | 732.50 | 750.00 | 732.50 | 750.00 | 3,000.00 | 882 |
| 2021-11-19 | 750.00 | 750.00 | 707.50 | 737.50 | 2,950.00 | 5,483 |
| 2021-11-18 | 730.00 | 730.00 | 722.50 | 726.25 | 2,905.00 | 30 |
| 2021-11-17 | 742.50 | 742.50 | 705.00 | 738.75 | 2,955.00 | 4,621 |
| 2021-11-16 | 750.00 | 750.00 | 728.75 | 742.50 | 2,970.00 | 203 |
| 2021-11-15 | 730.00 | 730.00 | 700.00 | 728.75 | 2,915.00 | 4,430 |
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.