162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3,490.00 | 3,585.00 | 3,410.00 | 3,500.00 | 3,500.00 | 1,238 |
| 2023-02-01 | 3,480.00 | 3,490.00 | 3,465.00 | 3,465.00 | 3,465.00 | 31 |
| 2023-01-31 | 3,585.00 | 3,585.00 | 3,300.00 | 3,495.00 | 3,495.00 | 5,240 |
| 2023-01-30 | 3,695.00 | 3,695.00 | 3,360.00 | 3,490.00 | 3,490.00 | 16,926 |
| 2023-01-27 | 3,705.00 | 3,705.00 | 3,485.00 | 3,685.00 | 3,685.00 | 5,017 |
| 2023-01-26 | 3,600.00 | 3,760.00 | 3,600.00 | 3,715.00 | 3,715.00 | 2,669 |
| 2023-01-25 | 3,780.00 | 3,780.00 | 3,520.00 | 3,695.00 | 3,695.00 | 1,781 |
| 2023-01-20 | 3,795.00 | 3,795.00 | 3,560.00 | 3,710.00 | 3,710.00 | 678 |
| 2023-01-19 | 3,525.00 | 3,715.00 | 3,525.00 | 3,625.00 | 3,625.00 | 2,580 |
| 2023-01-18 | 3,780.00 | 3,780.00 | 3,600.00 | 3,745.00 | 3,745.00 | 473 |
| 2023-01-17 | 3,785.00 | 3,785.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,353 |
| 2023-01-16 | 3,785.00 | 3,785.00 | 3,705.00 | 3,720.00 | 3,720.00 | 363 |
| 2023-01-13 | 3,780.00 | 3,780.00 | 3,640.00 | 3,700.00 | 3,700.00 | 161 |
| 2023-01-12 | 3,520.00 | 3,755.00 | 3,520.00 | 3,640.00 | 3,640.00 | 272 |
| 2023-01-11 | 3,790.00 | 3,790.00 | 3,600.00 | 3,650.00 | 3,650.00 | 422 |
| 2023-01-10 | 3,685.00 | 3,795.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,218 |
| 2023-01-09 | 3,660.00 | 3,660.00 | 3,420.00 | 3,580.00 | 3,580.00 | 1,854 |
| 2023-01-06 | 3,400.00 | 3,600.00 | 3,365.00 | 3,575.00 | 3,575.00 | 3,415 |
| 2023-01-05 | 3,525.00 | 3,595.00 | 3,310.00 | 3,400.00 | 3,400.00 | 5,062 |
| 2023-01-04 | 3,610.00 | 3,730.00 | 3,165.00 | 3,525.00 | 3,525.00 | 2,763 |
| 2023-01-03 | 3,790.00 | 3,790.00 | 3,505.00 | 3,620.00 | 3,620.00 | 2,766 |
| 2023-01-02 | 3,695.00 | 3,695.00 | 3,630.00 | 3,635.00 | 3,635.00 | 1,089 |
| 2022-12-29 | 3,785.00 | 3,785.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,031 |
| 2022-12-28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1 |
| 2022-12-27 | 3,755.00 | 3,755.00 | 3,730.00 | 3,730.00 | 3,730.00 | 5 |
| 2022-12-26 | 3,775.00 | 3,775.00 | 3,545.00 | 3,730.00 | 3,730.00 | 4 |
| 2022-12-23 | 3,790.00 | 3,790.00 | 3,600.00 | 3,695.00 | 3,695.00 | 104 |
| 2022-12-22 | 3,790.00 | 3,790.00 | 3,580.00 | 3,580.00 | 3,580.00 | 1,072 |
| 2022-12-21 | 3,795.00 | 3,795.00 | 3,600.00 | 3,600.00 | 3,600.00 | 282 |
| 2022-12-20 | 3,700.00 | 3,700.00 | 3,675.00 | 3,675.00 | 3,675.00 | 21 |
| 2022-12-19 | 3,780.00 | 3,780.00 | 3,520.00 | 3,705.00 | 3,705.00 | 327 |
| 2022-12-16 | 3,785.00 | 3,785.00 | 3,595.00 | 3,695.00 | 3,695.00 | 2,455 |
| 2022-12-15 | 3,775.00 | 3,775.00 | 3,520.00 | 3,665.00 | 3,665.00 | 502 |
| 2022-12-14 | 3,785.00 | 3,785.00 | 3,540.00 | 3,715.00 | 3,715.00 | 232 |
| 2022-12-13 | 3,795.00 | 3,795.00 | 3,405.00 | 3,715.00 | 3,715.00 | 10,114 |
| 2022-12-12 | 3,695.00 | 3,730.00 | 3,645.00 | 3,730.00 | 3,730.00 | 205 |
| 2022-12-09 | 3,785.00 | 3,785.00 | 3,680.00 | 3,695.00 | 3,695.00 | 754 |
| 2022-12-08 | 3,865.00 | 3,865.00 | 3,600.00 | 3,700.00 | 3,700.00 | 3,230 |
| 2022-12-07 | 3,990.00 | 3,990.00 | 3,700.00 | 3,825.00 | 3,825.00 | 10,326 |
| 2022-12-06 | 3,985.00 | 3,985.00 | 3,790.00 | 3,835.00 | 3,835.00 | 166 |
| 2022-12-05 | 3,985.00 | 3,985.00 | 3,800.00 | 3,845.00 | 3,845.00 | 6,338 |
| 2022-12-02 | 4,555.00 | 4,555.00 | 3,710.00 | 3,960.00 | 3,960.00 | 1,089 |
| 2022-12-01 | 3,990.00 | 3,995.00 | 3,790.00 | 3,985.00 | 3,985.00 | 244 |
| 2022-11-30 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3 |
| 2022-11-29 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 12 |
| 2022-11-28 | 3,980.00 | 3,980.00 | 3,850.00 | 3,960.00 | 3,960.00 | 746 |
| 2022-11-25 | 3,995.00 | 4,100.00 | 3,770.00 | 3,965.00 | 3,965.00 | 3,956 |
| 2022-11-24 | 4,510.00 | 4,510.00 | 3,760.00 | 4,310.00 | 4,310.00 | 2,595 |
| 2022-11-23 | 3,880.00 | 3,995.00 | 3,775.00 | 3,935.00 | 3,935.00 | 2,294 |
| 2022-11-22 | 3,715.00 | 3,885.00 | 3,715.00 | 3,885.00 | 3,885.00 | 1,089 |
| 2022-11-21 | 3,695.00 | 3,990.00 | 3,680.00 | 3,900.00 | 3,900.00 | 821 |
| 2022-11-18 | 3,790.00 | 3,790.00 | 3,610.00 | 3,695.00 | 3,695.00 | 2,052 |
| 2022-11-17 | 3,750.00 | 3,750.00 | 3,620.00 | 3,695.00 | 3,695.00 | 1,118 |
| 2022-11-16 | 3,785.00 | 3,785.00 | 3,720.00 | 3,720.00 | 3,720.00 | 326 |
| 2022-11-15 | 3,890.00 | 3,890.00 | 3,550.00 | 3,720.00 | 3,720.00 | 1,113 |
| 2022-11-14 | 3,885.00 | 3,885.00 | 3,660.00 | 3,660.00 | 3,660.00 | 943 |
| 2022-11-11 | 3,875.00 | 3,875.00 | 3,740.00 | 3,740.00 | 3,740.00 | 6,160 |
| 2022-11-10 | 3,750.00 | 3,890.00 | 3,700.00 | 3,790.00 | 3,790.00 | 1,323 |
| 2022-11-09 | 3,775.00 | 3,775.00 | 3,705.00 | 3,770.00 | 3,770.00 | 346 |
| 2022-11-08 | 3,785.00 | 3,785.00 | 3,740.00 | 3,780.00 | 3,780.00 | 4,188 |
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.