162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6,180.00 | 6,180.00 | 5,610.00 | 5,750.00 | 5,750.00 | 10,611 |
| 2024-07-19 | 6,000.00 | 6,160.00 | 5,900.00 | 6,070.00 | 6,070.00 | 3,647 |
| 2024-07-18 | 6,300.00 | 6,350.00 | 5,900.00 | 6,110.00 | 6,110.00 | 10,193 |
| 2024-07-17 | 6,300.00 | 6,430.00 | 6,200.00 | 6,290.00 | 6,290.00 | 8,846 |
| 2024-07-16 | 6,400.00 | 6,400.00 | 6,130.00 | 6,280.00 | 6,280.00 | 21,760 |
| 2024-07-15 | 5,990.00 | 6,400.00 | 5,980.00 | 6,160.00 | 6,160.00 | 31,401 |
| 2024-07-12 | 5,590.00 | 5,980.00 | 5,500.00 | 5,900.00 | 5,900.00 | 20,974 |
| 2024-07-11 | 5,390.00 | 5,590.00 | 5,350.00 | 5,570.00 | 5,570.00 | 13,257 |
| 2024-07-10 | 5,540.00 | 5,540.00 | 5,370.00 | 5,430.00 | 5,430.00 | 5,601 |
| 2024-07-09 | 5,500.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | 4,005 |
| 2024-07-08 | 5,500.00 | 5,500.00 | 5,330.00 | 5,430.00 | 5,430.00 | 17,138 |
| 2024-07-05 | 5,520.00 | 5,520.00 | 5,440.00 | 5,480.00 | 5,480.00 | 2,599 |
| 2024-07-04 | 5,480.00 | 5,480.00 | 5,290.00 | 5,400.00 | 5,400.00 | 17,900 |
| 2024-07-03 | 5,390.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 19,023 |
| 2024-07-02 | 5,190.00 | 5,500.00 | 5,100.00 | 5,320.00 | 5,320.00 | 13,404 |
| 2024-07-01 | 5,100.00 | 5,190.00 | 4,950.00 | 5,140.00 | 5,140.00 | 35,075 |
| 2024-06-28 | 5,050.00 | 5,130.00 | 4,830.00 | 5,100.00 | 5,100.00 | 15,770 |
| 2024-06-27 | 5,090.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 7,596 |
| 2024-06-26 | 5,180.00 | 5,180.00 | 4,980.00 | 5,050.00 | 5,050.00 | 7,510 |
| 2024-06-25 | 5,100.00 | 5,100.00 | 4,915.00 | 4,980.00 | 4,980.00 | 4,980 |
| 2024-06-24 | 5,160.00 | 5,160.00 | 4,960.00 | 5,000.00 | 5,000.00 | 18,490 |
| 2024-06-21 | 5,100.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | 17,239 |
| 2024-06-20 | 5,250.00 | 5,260.00 | 5,000.00 | 5,210.00 | 5,210.00 | 13,093 |
| 2024-06-19 | 5,350.00 | 5,400.00 | 4,935.00 | 5,250.00 | 5,250.00 | 8,868 |
| 2024-06-18 | 5,520.00 | 5,520.00 | 5,200.00 | 5,390.00 | 5,390.00 | 6,536 |
| 2024-06-17 | 5,400.00 | 5,530.00 | 5,260.00 | 5,410.00 | 5,410.00 | 20,961 |
| 2024-06-14 | 5,000.00 | 5,400.00 | 4,960.00 | 5,300.00 | 5,300.00 | 22,861 |
| 2024-06-13 | 4,835.00 | 4,985.00 | 4,830.00 | 4,945.00 | 4,945.00 | 17,298 |
| 2024-06-12 | 4,830.00 | 4,830.00 | 4,780.00 | 4,820.00 | 4,820.00 | 11,643 |
| 2024-06-11 | 4,825.00 | 4,825.00 | 4,750.00 | 4,805.00 | 4,805.00 | 11,746 |
| 2024-06-10 | 4,830.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1,734 |
| 2024-06-07 | 4,770.00 | 4,835.00 | 4,710.00 | 4,780.00 | 4,780.00 | 6,575 |
| 2024-06-05 | 4,750.00 | 4,895.00 | 4,700.00 | 4,770.00 | 4,770.00 | 18,158 |
| 2024-06-04 | 4,740.00 | 4,740.00 | 4,695.00 | 4,710.00 | 4,710.00 | 4,382 |
| 2024-06-03 | 4,770.00 | 4,770.00 | 4,645.00 | 4,670.00 | 4,670.00 | 4,068 |
| 2024-05-31 | 4,700.00 | 4,700.00 | 4,655.00 | 4,665.00 | 4,665.00 | 2,213 |
| 2024-05-30 | 4,690.00 | 4,695.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1,651 |
| 2024-05-29 | 4,590.00 | 4,685.00 | 4,530.00 | 4,635.00 | 4,635.00 | 7,375 |
| 2024-05-28 | 4,610.00 | 4,610.00 | 4,515.00 | 4,550.00 | 4,550.00 | 6,038 |
| 2024-05-27 | 4,795.00 | 4,795.00 | 4,465.00 | 4,615.00 | 4,615.00 | 9,990 |
| 2024-05-24 | 4,605.00 | 4,690.00 | 4,510.00 | 4,600.00 | 4,600.00 | 6,673 |
| 2024-05-23 | 4,700.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 4,184 |
| 2024-05-22 | 4,800.00 | 4,800.00 | 4,670.00 | 4,695.00 | 4,695.00 | 2,961 |
| 2024-05-21 | 4,700.00 | 4,785.00 | 4,660.00 | 4,700.00 | 4,700.00 | 671 |
| 2024-05-20 | 4,795.00 | 4,795.00 | 4,690.00 | 4,700.00 | 4,700.00 | 1,864 |
| 2024-05-17 | 4,800.00 | 4,800.00 | 4,630.00 | 4,705.00 | 4,705.00 | 1,298 |
| 2024-05-16 | 4,885.00 | 4,885.00 | 4,665.00 | 4,770.00 | 4,770.00 | 1,698 |
| 2024-05-14 | 4,880.00 | 4,880.00 | 4,700.00 | 4,730.00 | 4,730.00 | 104 |
| 2024-05-13 | 4,895.00 | 4,895.00 | 4,615.00 | 4,790.00 | 4,790.00 | 450 |
| 2024-05-10 | 4,885.00 | 4,885.00 | 4,700.00 | 4,750.00 | 4,750.00 | 4,583 |
| 2024-05-09 | 4,895.00 | 4,895.00 | 4,720.00 | 4,730.00 | 4,730.00 | 338 |
| 2024-05-08 | 4,900.00 | 4,900.00 | 4,700.00 | 4,740.00 | 4,740.00 | 3,766 |
| 2024-05-07 | 4,900.00 | 4,900.00 | 4,725.00 | 4,790.00 | 4,790.00 | 4,374 |
| 2024-05-03 | 4,930.00 | 4,930.00 | 4,710.00 | 4,800.00 | 4,800.00 | 4,977 |
| 2024-05-02 | 4,950.00 | 4,950.00 | 4,850.00 | 4,935.00 | 4,935.00 | 6,215 |
| 2024-04-30 | 5,000.00 | 5,010.00 | 4,910.00 | 4,980.00 | 4,980.00 | 1,191 |
| 2024-04-29 | 4,995.00 | 4,995.00 | 4,900.00 | 4,980.00 | 4,980.00 | 390 |
| 2024-04-26 | 5,050.00 | 5,050.00 | 4,860.00 | 4,965.00 | 4,965.00 | 2,500 |
| 2024-04-25 | 5,070.00 | 5,070.00 | 4,920.00 | 4,975.00 | 4,975.00 | 1,279 |
| 2024-04-24 | 4,965.00 | 4,965.00 | 4,900.00 | 4,915.00 | 4,915.00 | 4,447 |
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.