162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4,995.00 | 5,200.00 | 4,915.00 | 5,140.00 | 5,140.00 | 475 |
| 2023-04-27 | 5,050.00 | 5,050.00 | 4,710.00 | 4,990.00 | 4,990.00 | 2,446 |
| 2023-04-26 | 5,090.00 | 5,090.00 | 4,850.00 | 5,000.00 | 5,000.00 | 2,633 |
| 2023-04-25 | 5,370.00 | 5,370.00 | 4,900.00 | 5,000.00 | 5,000.00 | 6,302 |
| 2023-04-24 | 5,570.00 | 5,570.00 | 4,670.00 | 5,250.00 | 5,250.00 | 6,791 |
| 2023-04-21 | 5,800.00 | 5,800.00 | 5,220.00 | 5,360.00 | 5,360.00 | 5,562 |
| 2023-04-20 | 5,600.00 | 5,870.00 | 5,490.00 | 5,660.00 | 5,660.00 | 3,756 |
| 2023-04-19 | 6,180.00 | 6,180.00 | 5,400.00 | 5,570.00 | 5,570.00 | 6,730 |
| 2023-04-18 | 6,180.00 | 6,180.00 | 5,800.00 | 6,130.00 | 6,130.00 | 8,645 |
| 2023-04-17 | 6,370.00 | 6,370.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1,451 |
| 2023-04-14 | 6,100.00 | 6,390.00 | 6,060.00 | 6,150.00 | 6,150.00 | 7,389 |
| 2023-04-13 | 6,200.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,180.00 | 3,288 |
| 2023-04-12 | 6,600.00 | 6,800.00 | 6,100.00 | 6,170.00 | 6,170.00 | 8,807 |
| 2023-04-11 | 6,670.00 | 6,840.00 | 6,000.00 | 6,460.00 | 6,460.00 | 6,856 |
| 2023-04-10 | 6,850.00 | 6,850.00 | 5,770.00 | 6,500.00 | 6,500.00 | 15,686 |
| 2023-04-07 | 6,280.00 | 6,850.00 | 6,280.00 | 6,690.00 | 6,690.00 | 6,372 |
| 2023-04-06 | 6,400.00 | 6,860.00 | 6,190.00 | 6,280.00 | 6,280.00 | 26,215 |
| 2023-04-05 | 5,780.00 | 6,270.00 | 5,600.00 | 6,190.00 | 6,190.00 | 21,706 |
| 2023-04-04 | 5,470.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 4,921 |
| 2023-04-03 | 5,600.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,520.00 | 2,568 |
| 2023-03-31 | 5,200.00 | 5,490.00 | 5,200.00 | 5,490.00 | 5,490.00 | 13,813 |
| 2023-03-30 | 5,080.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 10,856 |
| 2023-03-29 | 5,090.00 | 5,090.00 | 4,825.00 | 5,080.00 | 5,080.00 | 11,140 |
| 2023-03-28 | 4,820.00 | 5,000.00 | 4,820.00 | 4,880.00 | 4,880.00 | 4,259 |
| 2023-03-27 | 4,800.00 | 5,000.00 | 4,715.00 | 4,820.00 | 4,820.00 | 932 |
| 2023-03-24 | 5,100.00 | 5,100.00 | 4,805.00 | 4,825.00 | 4,825.00 | 1,029 |
| 2023-03-23 | 5,090.00 | 5,090.00 | 4,830.00 | 4,895.00 | 4,895.00 | 4,632 |
| 2023-03-22 | 5,100.00 | 5,100.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,055 |
| 2023-03-21 | 4,530.00 | 5,200.00 | 4,530.00 | 4,835.00 | 4,835.00 | 4,342 |
| 2023-03-20 | 4,595.00 | 4,595.00 | 4,505.00 | 4,530.00 | 4,530.00 | 10,787 |
| 2023-03-17 | 4,595.00 | 4,595.00 | 4,315.00 | 4,525.00 | 4,525.00 | 187 |
| 2023-03-16 | 4,385.00 | 4,700.00 | 4,350.00 | 4,485.00 | 4,485.00 | 5,625 |
| 2023-03-15 | 4,880.00 | 4,880.00 | 4,215.00 | 4,215.00 | 4,215.00 | 6,314 |
| 2023-03-14 | 4,870.00 | 4,870.00 | 4,600.00 | 4,775.00 | 4,775.00 | 578 |
| 2023-03-13 | 4,720.00 | 4,940.00 | 4,720.00 | 4,845.00 | 4,845.00 | 1,649 |
| 2023-03-10 | 4,935.00 | 4,935.00 | 4,710.00 | 4,850.00 | 4,850.00 | 864 |
| 2023-03-09 | 4,800.00 | 4,900.00 | 4,650.00 | 4,870.00 | 4,870.00 | 522 |
| 2023-03-08 | 4,920.00 | 4,930.00 | 4,450.00 | 4,600.00 | 4,600.00 | 5,902 |
| 2023-03-07 | 4,950.00 | 4,950.00 | 4,785.00 | 4,920.00 | 4,920.00 | 994 |
| 2023-03-06 | 4,920.00 | 4,950.00 | 4,910.00 | 4,930.00 | 4,930.00 | 894 |
| 2023-03-03 | 4,995.00 | 4,995.00 | 4,890.00 | 4,920.00 | 4,920.00 | 741 |
| 2023-03-02 | 4,950.00 | 4,950.00 | 4,870.00 | 4,930.00 | 4,930.00 | 382 |
| 2023-02-28 | 4,950.00 | 4,950.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1,852 |
| 2023-02-27 | 4,970.00 | 4,970.00 | 4,875.00 | 4,915.00 | 4,915.00 | 562 |
| 2023-02-24 | 4,930.00 | 4,930.00 | 4,875.00 | 4,880.00 | 4,880.00 | 385 |
| 2023-02-23 | 4,995.00 | 4,995.00 | 4,920.00 | 4,930.00 | 4,930.00 | 263 |
| 2023-02-22 | 4,990.00 | 4,990.00 | 4,740.00 | 4,940.00 | 4,940.00 | 3,898 |
| 2023-02-21 | 4,985.00 | 4,985.00 | 4,820.00 | 4,920.00 | 4,920.00 | 1,860 |
| 2023-02-20 | 4,980.00 | 4,980.00 | 4,750.00 | 4,895.00 | 4,895.00 | 1,989 |
| 2023-02-17 | 4,800.00 | 4,995.00 | 4,500.00 | 4,940.00 | 4,940.00 | 1,629 |
| 2023-02-16 | 4,500.00 | 4,770.00 | 4,495.00 | 4,770.00 | 4,770.00 | 2,948 |
| 2023-02-15 | 4,565.00 | 4,565.00 | 4,400.00 | 4,495.00 | 4,495.00 | 2,273 |
| 2023-02-14 | 4,575.00 | 4,575.00 | 4,450.00 | 4,470.00 | 4,470.00 | 1,898 |
| 2023-02-13 | 4,580.00 | 4,580.00 | 4,405.00 | 4,555.00 | 4,555.00 | 3,384 |
| 2023-02-10 | 4,480.00 | 4,590.00 | 4,360.00 | 4,495.00 | 4,495.00 | 1,241 |
| 2023-02-09 | 4,400.00 | 4,865.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1,935 |
| 2023-02-08 | 3,690.00 | 4,235.00 | 3,500.00 | 4,235.00 | 4,235.00 | 13,633 |
| 2023-02-07 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 1 |
| 2023-02-06 | 3,525.00 | 3,525.00 | 3,410.00 | 3,500.00 | 3,500.00 | 747 |
| 2023-02-03 | 3,400.00 | 3,600.00 | 3,400.00 | 3,585.00 | 3,585.00 | 4,461 |
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.