136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 124.75 | 137.25 | 102.25 | 137.00 | 548.00 | 466 |
| 2024-10-22 | 150.00 | 161.75 | 120.25 | 120.25 | 481.00 | 1,038 |
| 2024-10-21 | 125.25 | 142.50 | 125.25 | 141.25 | 565.00 | 1,264 |
| 2024-10-18 | 125.00 | 149.50 | 111.75 | 147.25 | 589.00 | 550 |
| 2024-10-17 | 131.00 | 150.00 | 111.50 | 131.25 | 525.00 | 434 |
| 2024-10-16 | 123.50 | 149.50 | 123.50 | 131.00 | 524.00 | 2,112 |
| 2024-10-15 | 125.00 | 150.00 | 113.50 | 145.25 | 581.00 | 130 |
| 2024-10-14 | 125.00 | 150.00 | 116.25 | 133.50 | 534.00 | 244 |
| 2024-10-11 | 149.50 | 149.50 | 120.75 | 136.50 | 546.00 | 335 |
| 2024-10-10 | 149.25 | 149.25 | 130.00 | 142.00 | 568.00 | 9 |
| 2024-10-08 | 149.50 | 149.50 | 149.50 | 149.50 | 598.00 | 1 |
| 2024-10-07 | 125.25 | 149.50 | 125.25 | 149.50 | 598.00 | 111 |
| 2024-10-04 | 149.50 | 149.75 | 116.75 | 147.25 | 589.00 | 253 |
| 2024-10-02 | 116.75 | 137.50 | 116.50 | 137.25 | 549.00 | 113 |
| 2024-09-30 | 125.00 | 137.25 | 124.00 | 137.00 | 548.00 | 462 |
| 2024-09-27 | 125.00 | 147.00 | 125.00 | 145.75 | 583.00 | 530 |
| 2024-09-26 | 132.50 | 147.50 | 127.50 | 147.00 | 588.00 | 1,622 |
| 2024-09-25 | 149.75 | 162.50 | 127.50 | 149.75 | 599.00 | 232 |
| 2024-09-24 | 142.25 | 174.50 | 142.25 | 150.00 | 600.00 | 220 |
| 2024-09-23 | 149.75 | 167.25 | 149.75 | 167.25 | 669.00 | 14 |
| 2024-09-20 | 150.00 | 172.25 | 127.50 | 147.00 | 588.00 | 1,229 |
| 2024-09-19 | 186.50 | 186.50 | 138.00 | 150.00 | 600.00 | 1,218 |
| 2024-09-13 | 149.75 | 162.50 | 149.75 | 162.25 | 649.00 | 1,822 |
| 2024-09-12 | 146.75 | 175.00 | 146.50 | 175.00 | 700.00 | 13 |
| 2024-09-11 | 148.75 | 172.25 | 148.75 | 172.25 | 689.00 | 6 |
| 2024-09-10 | 175.00 | 175.00 | 175.00 | 175.00 | 700.00 | 1 |
| 2024-09-09 | 175.00 | 175.00 | 175.00 | 175.00 | 700.00 | 1 |
| 2024-09-06 | 175.00 | 175.00 | 137.75 | 162.25 | 649.00 | 117 |
| 2024-09-05 | 150.00 | 162.00 | 150.00 | 162.00 | 648.00 | 57 |
| 2024-09-04 | 175.00 | 175.00 | 138.25 | 175.00 | 700.00 | 13 |
| 2024-09-03 | 150.00 | 175.00 | 148.75 | 162.50 | 650.00 | 15 |
| 2024-09-02 | 175.00 | 175.00 | 174.75 | 175.00 | 700.00 | 501 |
| 2024-08-30 | 146.50 | 172.25 | 146.50 | 169.75 | 679.00 | 3 |
| 2024-08-29 | 172.25 | 172.25 | 172.25 | 172.25 | 689.00 | 2 |
| 2024-08-28 | 174.75 | 174.75 | 174.75 | 174.75 | 699.00 | 1 |
| 2024-08-27 | 175.00 | 175.00 | 175.00 | 175.00 | 700.00 | 1 |
| 2024-08-26 | 174.75 | 174.75 | 146.75 | 174.75 | 699.00 | 3 |
| 2024-08-23 | 154.75 | 175.00 | 131.75 | 172.25 | 689.00 | 59 |
| 2024-08-22 | 174.50 | 174.50 | 135.75 | 155.00 | 620.00 | 944 |
| 2024-08-21 | 160.00 | 187.50 | 159.50 | 159.50 | 638.00 | 3,850 |
| 2024-08-20 | 162.50 | 189.50 | 159.25 | 187.50 | 750.00 | 1,874 |
| 2024-08-19 | 187.50 | 211.25 | 180.00 | 187.25 | 749.00 | 2,313 |
| 2024-08-16 | 211.50 | 211.50 | 180.00 | 211.25 | 845.00 | 38 |
| 2024-08-14 | 200.00 | 211.75 | 159.75 | 211.50 | 846.00 | 13 |
| 2024-08-13 | 200.00 | 200.00 | 161.50 | 187.50 | 750.00 | 48 |
| 2024-08-12 | 189.75 | 189.75 | 189.75 | 189.75 | 759.00 | 1 |
| 2024-08-09 | 199.75 | 217.50 | 175.00 | 190.00 | 760.00 | 34 |
| 2024-08-08 | 159.25 | 211.75 | 159.25 | 195.00 | 780.00 | 33 |
| 2024-08-07 | 200.00 | 200.00 | 159.75 | 187.00 | 748.00 | 24 |
| 2024-08-06 | 175.00 | 200.00 | 159.75 | 187.50 | 750.00 | 1,417 |
| 2024-08-05 | 199.50 | 199.50 | 158.50 | 187.25 | 749.00 | 1,018 |
| 2024-08-02 | 200.00 | 211.75 | 159.50 | 186.25 | 745.00 | 618 |
| 2024-08-01 | 200.00 | 200.00 | 187.50 | 187.50 | 750.00 | 202 |
| 2024-07-31 | 200.00 | 212.25 | 162.50 | 187.50 | 750.00 | 373 |
| 2024-07-30 | 199.75 | 212.25 | 175.00 | 187.50 | 750.00 | 76 |
| 2024-07-29 | 189.75 | 189.75 | 175.00 | 189.75 | 759.00 | 12 |
| 2024-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 760.00 | 1 |
| 2024-07-25 | 200.00 | 200.00 | 160.50 | 180.00 | 720.00 | 953 |
| 2024-07-24 | 175.00 | 200.00 | 175.00 | 188.75 | 755.00 | 27 |
| 2024-07-23 | 200.00 | 200.00 | 153.75 | 187.50 | 750.00 | 63 |
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.