162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5,090.00 | 5,090.00 | 4,815.00 | 4,915.00 | 4,915.00 | 8,541 |
| 2024-04-22 | 5,080.00 | 5,080.00 | 4,960.00 | 4,995.00 | 4,995.00 | 1,423 |
| 2024-04-19 | 5,150.00 | 5,150.00 | 4,920.00 | 5,060.00 | 5,060.00 | 12,356 |
| 2024-04-18 | 4,990.00 | 5,100.00 | 4,905.00 | 5,100.00 | 5,100.00 | 16,333 |
| 2024-04-17 | 4,895.00 | 4,985.00 | 4,850.00 | 4,905.00 | 4,905.00 | 5,023 |
| 2024-04-16 | 4,900.00 | 4,950.00 | 4,810.00 | 4,890.00 | 4,890.00 | 6,909 |
| 2024-04-15 | 4,900.00 | 4,900.00 | 4,705.00 | 4,885.00 | 4,885.00 | 17,070 |
| 2024-04-12 | 4,795.00 | 4,795.00 | 4,740.00 | 4,790.00 | 4,790.00 | 3,573 |
| 2024-04-11 | 4,900.00 | 4,900.00 | 4,705.00 | 4,750.00 | 4,750.00 | 13,592 |
| 2024-04-09 | 4,900.00 | 4,970.00 | 4,800.00 | 4,880.00 | 4,880.00 | 3,484 |
| 2024-04-08 | 4,900.00 | 4,900.00 | 4,730.00 | 4,840.00 | 4,840.00 | 3,970 |
| 2024-04-05 | 4,890.00 | 4,890.00 | 4,730.00 | 4,860.00 | 4,860.00 | 3,653 |
| 2024-04-04 | 4,895.00 | 4,895.00 | 4,860.00 | 4,870.00 | 4,870.00 | 9,993 |
| 2024-04-03 | 4,900.00 | 4,900.00 | 4,700.00 | 4,875.00 | 4,875.00 | 11,199 |
| 2024-04-02 | 4,900.00 | 4,900.00 | 4,780.00 | 4,825.00 | 4,825.00 | 6,848 |
| 2024-04-01 | 4,880.00 | 4,880.00 | 4,800.00 | 4,820.00 | 4,820.00 | 6,118 |
| 2024-03-29 | 4,880.00 | 4,880.00 | 4,765.00 | 4,845.00 | 4,845.00 | 3,476 |
| 2024-03-28 | 4,790.00 | 4,865.00 | 4,725.00 | 4,830.00 | 4,830.00 | 7,890 |
| 2024-03-27 | 4,560.00 | 4,660.00 | 4,560.00 | 4,655.00 | 4,655.00 | 1,472 |
| 2024-03-26 | 4,800.00 | 4,870.00 | 4,150.00 | 4,560.00 | 4,560.00 | 24,368 |
| 2024-03-25 | 4,795.00 | 4,795.00 | 4,700.00 | 4,765.00 | 4,765.00 | 1,563 |
| 2024-03-22 | 4,695.00 | 4,790.00 | 4,515.00 | 4,735.00 | 4,735.00 | 5,568 |
| 2024-03-21 | 4,700.00 | 4,700.00 | 4,300.00 | 4,565.00 | 4,565.00 | 18,795 |
| 2024-03-20 | 4,850.00 | 4,850.00 | 4,700.00 | 4,705.00 | 4,705.00 | 12,377 |
| 2024-03-19 | 4,875.00 | 4,875.00 | 4,710.00 | 4,850.00 | 4,850.00 | 3,794 |
| 2024-03-18 | 4,800.00 | 4,865.00 | 4,700.00 | 4,780.00 | 4,780.00 | 7,996 |
| 2024-03-15 | 4,740.00 | 4,740.00 | 4,595.00 | 4,740.00 | 4,740.00 | 13,471 |
| 2024-03-14 | 4,695.00 | 4,695.00 | 4,515.00 | 4,630.00 | 4,630.00 | 10,938 |
| 2024-03-13 | 4,750.00 | 4,750.00 | 4,520.00 | 4,545.00 | 4,545.00 | 8,751 |
| 2024-03-12 | 4,890.00 | 4,890.00 | 4,600.00 | 4,610.00 | 4,610.00 | 13,564 |
| 2024-03-11 | 4,855.00 | 4,855.00 | 4,650.00 | 4,690.00 | 4,690.00 | 16,496 |
| 2024-03-08 | 4,790.00 | 4,790.00 | 4,670.00 | 4,695.00 | 4,695.00 | 9,584 |
| 2024-03-07 | 4,895.00 | 4,895.00 | 4,725.00 | 4,725.00 | 4,725.00 | 9,751 |
| 2024-03-06 | 5,150.00 | 5,150.00 | 4,700.00 | 4,805.00 | 4,805.00 | 37,286 |
| 2024-03-05 | 5,200.00 | 5,200.00 | 4,925.00 | 5,040.00 | 5,040.00 | 17,743 |
| 2024-03-04 | 5,440.00 | 5,440.00 | 5,070.00 | 5,120.00 | 5,120.00 | 32,539 |
| 2024-02-29 | 5,150.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 106,325 |
| 2024-02-28 | 5,000.00 | 5,190.00 | 4,980.00 | 5,060.00 | 5,060.00 | 9,316 |
| 2024-02-27 | 5,110.00 | 5,290.00 | 4,980.00 | 5,000.00 | 5,000.00 | 29,004 |
| 2024-02-26 | 4,720.00 | 5,600.00 | 4,720.00 | 5,110.00 | 5,110.00 | 18,188 |
| 2024-02-23 | 4,800.00 | 4,890.00 | 4,755.00 | 4,870.00 | 4,870.00 | 43,978 |
| 2024-02-22 | 4,800.00 | 4,890.00 | 4,655.00 | 4,870.00 | 4,870.00 | 23,607 |
| 2024-02-21 | 4,695.00 | 5,100.00 | 4,650.00 | 4,775.00 | 4,775.00 | 99,112 |
| 2024-02-20 | 4,705.00 | 4,705.00 | 4,600.00 | 4,655.00 | 4,655.00 | 5,110 |
| 2024-02-19 | 4,630.00 | 4,630.00 | 4,525.00 | 4,605.00 | 4,605.00 | 5,508 |
| 2024-02-16 | 4,645.00 | 4,645.00 | 4,510.00 | 4,610.00 | 4,610.00 | 5,093 |
| 2024-02-15 | 4,595.00 | 4,625.00 | 4,530.00 | 4,595.00 | 4,595.00 | 17,550 |
| 2024-02-14 | 4,570.00 | 4,570.00 | 4,460.00 | 4,530.00 | 4,530.00 | 2,486 |
| 2024-02-13 | 4,580.00 | 4,580.00 | 4,450.00 | 4,500.00 | 4,500.00 | 1,248 |
| 2024-02-08 | 4,550.00 | 4,560.00 | 4,400.00 | 4,410.00 | 4,410.00 | 19,118 |
| 2024-02-07 | 4,590.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 22,125 |
| 2024-02-06 | 4,665.00 | 4,665.00 | 4,520.00 | 4,550.00 | 4,550.00 | 10,121 |
| 2024-02-05 | 4,605.00 | 4,695.00 | 4,535.00 | 4,670.00 | 4,670.00 | 10,997 |
| 2024-02-02 | 4,750.00 | 4,750.00 | 4,530.00 | 4,600.00 | 4,600.00 | 6,289 |
| 2024-02-01 | 4,590.00 | 4,600.00 | 4,530.00 | 4,595.00 | 4,595.00 | 7,544 |
| 2024-01-31 | 4,750.00 | 4,750.00 | 4,500.00 | 4,585.00 | 4,585.00 | 10,762 |
| 2024-01-30 | 4,690.00 | 4,700.00 | 4,525.00 | 4,650.00 | 4,650.00 | 11,307 |
| 2024-01-29 | 4,600.00 | 4,695.00 | 4,510.00 | 4,640.00 | 4,640.00 | 11,194 |
| 2024-01-26 | 4,640.00 | 4,670.00 | 4,470.00 | 4,580.00 | 4,580.00 | 7,987 |
| 2024-01-25 | 4,690.00 | 4,690.00 | 4,460.00 | 4,550.00 | 4,550.00 | 4,951 |
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.