162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,590.00 | 4,590.00 | 4,450.00 | 4,490.00 | 4,490.00 | 1,656 |
| 2024-01-23 | 4,550.00 | 4,550.00 | 4,455.00 | 4,530.00 | 4,530.00 | 13,888 |
| 2024-01-22 | 4,600.00 | 4,600.00 | 4,440.00 | 4,525.00 | 4,525.00 | 7,723 |
| 2024-01-19 | 4,550.00 | 4,560.00 | 4,410.00 | 4,440.00 | 4,440.00 | 5,845 |
| 2024-01-18 | 4,440.00 | 4,450.00 | 4,365.00 | 4,450.00 | 4,450.00 | 4,260 |
| 2024-01-17 | 4,545.00 | 4,545.00 | 4,350.00 | 4,450.00 | 4,450.00 | 2,632 |
| 2024-01-16 | 4,445.00 | 4,700.00 | 4,350.00 | 4,420.00 | 4,420.00 | 27,628 |
| 2024-01-15 | 4,450.00 | 4,450.00 | 4,350.00 | 4,400.00 | 4,400.00 | 2,250 |
| 2024-01-12 | 4,590.00 | 4,590.00 | 4,355.00 | 4,435.00 | 4,435.00 | 3,890 |
| 2024-01-11 | 4,655.00 | 4,655.00 | 4,300.00 | 4,400.00 | 4,400.00 | 8,365 |
| 2024-01-10 | 4,550.00 | 4,550.00 | 4,360.00 | 4,380.00 | 4,380.00 | 7,570 |
| 2024-01-09 | 4,485.00 | 4,595.00 | 4,300.00 | 4,370.00 | 4,370.00 | 16,146 |
| 2024-01-08 | 4,740.00 | 4,740.00 | 4,350.00 | 4,385.00 | 4,385.00 | 37,819 |
| 2024-01-05 | 4,790.00 | 4,790.00 | 4,600.00 | 4,715.00 | 4,715.00 | 5,775 |
| 2024-01-04 | 4,790.00 | 4,790.00 | 4,610.00 | 4,620.00 | 4,620.00 | 8,614 |
| 2024-01-03 | 4,800.00 | 4,800.00 | 4,580.00 | 4,585.00 | 4,585.00 | 4,749 |
| 2024-01-02 | 4,650.00 | 4,700.00 | 4,550.00 | 4,615.00 | 4,615.00 | 8,847 |
| 2023-12-28 | 4,495.00 | 4,695.00 | 4,490.00 | 4,690.00 | 4,690.00 | 13,198 |
| 2023-12-27 | 4,535.00 | 4,535.00 | 4,400.00 | 4,445.00 | 4,445.00 | 7,681 |
| 2023-12-26 | 4,580.00 | 4,600.00 | 4,390.00 | 4,490.00 | 4,490.00 | 8,691 |
| 2023-12-22 | 4,500.00 | 4,550.00 | 4,275.00 | 4,500.00 | 4,500.00 | 76,827 |
| 2023-12-21 | 4,390.00 | 4,700.00 | 4,215.00 | 4,500.00 | 4,500.00 | 7,248 |
| 2023-12-20 | 4,440.00 | 4,440.00 | 4,230.00 | 4,260.00 | 4,260.00 | 1,933 |
| 2023-12-19 | 4,425.00 | 4,425.00 | 4,205.00 | 4,295.00 | 4,295.00 | 1,845 |
| 2023-12-18 | 4,375.00 | 4,375.00 | 4,230.00 | 4,285.00 | 4,285.00 | 13,186 |
| 2023-12-15 | 4,260.00 | 4,400.00 | 4,205.00 | 4,235.00 | 4,235.00 | 10,411 |
| 2023-12-14 | 4,395.00 | 4,395.00 | 4,250.00 | 4,260.00 | 4,260.00 | 3,618 |
| 2023-12-13 | 4,395.00 | 4,395.00 | 4,175.00 | 4,235.00 | 4,235.00 | 3,684 |
| 2023-12-12 | 4,195.00 | 4,300.00 | 4,130.00 | 4,185.00 | 4,185.00 | 13,257 |
| 2023-12-11 | 4,185.00 | 4,185.00 | 4,060.00 | 4,130.00 | 4,130.00 | 6,671 |
| 2023-12-08 | 4,075.00 | 4,110.00 | 4,000.00 | 4,080.00 | 4,080.00 | 6,467 |
| 2023-12-07 | 4,200.00 | 4,200.00 | 3,950.00 | 4,075.00 | 4,075.00 | 8,149 |
| 2023-12-06 | 4,085.00 | 4,085.00 | 4,000.00 | 4,010.00 | 4,010.00 | 828 |
| 2023-12-05 | 4,185.00 | 4,185.00 | 4,050.00 | 4,075.00 | 4,075.00 | 1,267 |
| 2023-12-04 | 4,280.00 | 4,280.00 | 3,960.00 | 4,070.00 | 4,070.00 | 2,942 |
| 2023-12-01 | 4,285.00 | 4,285.00 | 4,050.00 | 4,100.00 | 4,100.00 | 996 |
| 2023-11-30 | 4,115.00 | 4,235.00 | 4,095.00 | 4,115.00 | 4,115.00 | 9,148 |
| 2023-11-29 | 4,275.00 | 4,275.00 | 4,150.00 | 4,250.00 | 4,250.00 | 764 |
| 2023-11-28 | 4,290.00 | 4,290.00 | 4,120.00 | 4,190.00 | 4,190.00 | 925 |
| 2023-11-27 | 4,240.00 | 4,240.00 | 4,125.00 | 4,210.00 | 4,210.00 | 1,077 |
| 2023-11-24 | 4,375.00 | 4,375.00 | 4,090.00 | 4,245.00 | 4,245.00 | 2,710 |
| 2023-11-23 | 4,200.00 | 4,475.00 | 4,200.00 | 4,300.00 | 4,300.00 | 4,075 |
| 2023-11-22 | 4,090.00 | 4,260.00 | 4,000.00 | 4,150.00 | 4,150.00 | 1,994 |
| 2023-11-21 | 4,150.00 | 4,830.00 | 4,115.00 | 4,115.00 | 4,115.00 | 70,426 |
| 2023-11-20 | 4,870.00 | 4,870.00 | 4,835.00 | 4,840.00 | 4,840.00 | 2,216 |
| 2023-11-17 | 4,690.00 | 4,885.00 | 4,685.00 | 4,830.00 | 4,830.00 | 1,021 |
| 2023-11-16 | 4,630.00 | 4,890.00 | 4,630.00 | 4,745.00 | 4,745.00 | 972 |
| 2023-11-15 | 4,845.00 | 4,845.00 | 4,640.00 | 4,780.00 | 4,780.00 | 1,499 |
| 2023-11-14 | 4,875.00 | 4,875.00 | 4,750.00 | 4,845.00 | 4,845.00 | 910 |
| 2023-11-13 | 4,945.00 | 4,945.00 | 4,700.00 | 4,855.00 | 4,855.00 | 4,116 |
| 2023-11-10 | 4,990.00 | 4,990.00 | 4,705.00 | 4,885.00 | 4,885.00 | 3,094 |
| 2023-11-09 | 4,900.00 | 4,900.00 | 4,600.00 | 4,705.00 | 4,705.00 | 18,514 |
| 2023-11-08 | 4,890.00 | 4,890.00 | 4,685.00 | 4,740.00 | 4,740.00 | 1,402 |
| 2023-11-07 | 4,895.00 | 4,895.00 | 4,655.00 | 4,880.00 | 4,880.00 | 2,156 |
| 2023-11-06 | 4,895.00 | 4,895.00 | 4,615.00 | 4,860.00 | 4,860.00 | 1,412 |
| 2023-11-03 | 4,790.00 | 4,800.00 | 4,510.00 | 4,795.00 | 4,795.00 | 10,149 |
| 2023-11-02 | 4,700.00 | 4,795.00 | 4,580.00 | 4,685.00 | 4,685.00 | 5,011 |
| 2023-11-01 | 4,385.00 | 4,695.00 | 4,380.00 | 4,680.00 | 4,680.00 | 10,650 |
| 2023-10-31 | 4,390.00 | 4,400.00 | 4,265.00 | 4,335.00 | 4,335.00 | 4,905 |
| 2023-10-30 | 4,280.00 | 4,330.00 | 4,200.00 | 4,315.00 | 4,315.00 | 11,376 |
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.