162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3,995.00 | 3,995.00 | 3,725.00 | 3,785.00 | 3,785.00 | 1,812 |
| 2022-11-04 | 4,000.00 | 4,000.00 | 3,780.00 | 3,930.00 | 3,930.00 | 2,741 |
| 2022-11-03 | 3,990.00 | 3,990.00 | 3,715.00 | 3,990.00 | 3,990.00 | 270 |
| 2022-11-02 | 3,755.00 | 3,995.00 | 3,755.00 | 3,990.00 | 3,990.00 | 196 |
| 2022-11-01 | 3,735.00 | 3,985.00 | 3,735.00 | 3,955.00 | 3,955.00 | 3,094 |
| 2022-10-31 | 3,800.00 | 4,040.00 | 3,605.00 | 3,735.00 | 3,735.00 | 4,395 |
| 2022-10-28 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 10 |
| 2022-10-27 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 12 |
| 2022-10-26 | 4,095.00 | 4,095.00 | 4,075.00 | 4,075.00 | 4,075.00 | 11 |
| 2022-10-25 | 3,990.00 | 3,995.00 | 3,980.00 | 3,995.00 | 3,995.00 | 447 |
| 2022-10-24 | 4,050.00 | 4,250.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1,147 |
| 2022-10-21 | 3,995.00 | 4,095.00 | 3,975.00 | 4,095.00 | 4,095.00 | 1,600 |
| 2022-10-20 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 1 |
| 2022-10-19 | 4,185.00 | 4,185.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,023 |
| 2022-10-18 | 3,995.00 | 4,195.00 | 3,995.00 | 4,185.00 | 4,185.00 | 510 |
| 2022-10-17 | 4,200.00 | 4,200.00 | 3,970.00 | 3,995.00 | 3,995.00 | 1,155 |
| 2022-10-14 | 3,920.00 | 4,095.00 | 3,920.00 | 4,095.00 | 4,095.00 | 239 |
| 2022-10-13 | 4,290.00 | 4,290.00 | 4,000.00 | 4,145.00 | 4,145.00 | 220 |
| 2022-10-12 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0 |
| 2022-10-11 | 4,285.00 | 4,285.00 | 4,045.00 | 4,265.00 | 4,265.00 | 119 |
| 2022-10-07 | 4,030.00 | 4,140.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1,063 |
| 2022-10-06 | 4,200.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 252 |
| 2022-10-05 | 4,290.00 | 4,290.00 | 4,010.00 | 4,260.00 | 4,260.00 | 48 |
| 2022-10-04 | 4,245.00 | 4,300.00 | 4,100.00 | 4,195.00 | 4,195.00 | 5,340 |
| 2022-09-30 | 4,595.00 | 4,595.00 | 4,215.00 | 4,500.00 | 4,500.00 | 72 |
| 2022-09-29 | 4,385.00 | 4,800.00 | 4,200.00 | 4,400.00 | 4,400.00 | 8,520 |
| 2022-09-28 | 4,480.00 | 4,480.00 | 4,200.00 | 4,330.00 | 4,330.00 | 3,705 |
| 2022-09-27 | 4,490.00 | 4,490.00 | 4,480.00 | 4,480.00 | 4,480.00 | 16 |
| 2022-09-26 | 4,350.00 | 4,460.00 | 4,210.00 | 4,330.00 | 4,330.00 | 2,622 |
| 2022-09-23 | 4,595.00 | 4,595.00 | 4,210.00 | 4,500.00 | 4,500.00 | 1,509 |
| 2022-09-22 | 4,500.00 | 4,795.00 | 4,310.00 | 4,485.00 | 4,485.00 | 5,337 |
| 2022-09-21 | 4,500.00 | 4,625.00 | 4,500.00 | 4,500.00 | 4,500.00 | 6,992 |
| 2022-09-20 | 4,795.00 | 4,795.00 | 4,510.00 | 4,655.00 | 4,655.00 | 1,922 |
| 2022-09-19 | 5,000.00 | 5,000.00 | 4,510.00 | 4,765.00 | 4,765.00 | 1,254 |
| 2022-09-16 | 4,530.00 | 4,700.00 | 4,530.00 | 4,690.00 | 4,690.00 | 933 |
| 2022-09-15 | 4,670.00 | 4,800.00 | 4,505.00 | 4,745.00 | 4,745.00 | 4,695 |
| 2022-09-14 | 4,605.00 | 4,785.00 | 4,550.00 | 4,685.00 | 4,685.00 | 3,088 |
| 2022-09-13 | 4,855.00 | 4,855.00 | 4,630.00 | 4,790.00 | 4,790.00 | 950 |
| 2022-09-08 | 4,860.00 | 4,860.00 | 4,815.00 | 4,815.00 | 4,815.00 | 2 |
| 2022-09-07 | 4,740.00 | 4,740.00 | 4,625.00 | 4,725.00 | 4,725.00 | 385 |
| 2022-09-06 | 5,000.00 | 5,000.00 | 4,700.00 | 4,750.00 | 4,750.00 | 7,174 |
| 2022-09-05 | 4,700.00 | 4,795.00 | 4,660.00 | 4,785.00 | 4,785.00 | 4,070 |
| 2022-09-02 | 5,000.00 | 5,000.00 | 4,700.00 | 4,795.00 | 4,795.00 | 13,198 |
| 2022-09-01 | 4,800.00 | 4,900.00 | 4,505.00 | 4,785.00 | 4,785.00 | 7,190 |
| 2022-08-31 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,022 |
| 2022-08-30 | 4,940.00 | 4,950.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3,641 |
| 2022-08-29 | 4,700.00 | 4,950.00 | 4,700.00 | 4,785.00 | 4,785.00 | 1,473 |
| 2022-08-26 | 4,995.00 | 4,995.00 | 4,900.00 | 4,970.00 | 4,970.00 | 55 |
| 2022-08-25 | 5,000.00 | 5,000.00 | 4,740.00 | 4,840.00 | 4,840.00 | 7,349 |
| 2022-08-24 | 4,955.00 | 4,955.00 | 4,770.00 | 4,840.00 | 4,840.00 | 1,925 |
| 2022-08-23 | 4,985.00 | 4,985.00 | 4,750.00 | 4,840.00 | 4,840.00 | 5,637 |
| 2022-08-22 | 4,990.00 | 4,990.00 | 4,985.00 | 4,990.00 | 4,990.00 | 2,516 |
| 2022-08-19 | 4,825.00 | 4,995.00 | 4,780.00 | 4,990.00 | 4,990.00 | 4,899 |
| 2022-08-18 | 4,720.00 | 4,930.00 | 4,705.00 | 4,780.00 | 4,780.00 | 7,637 |
| 2022-08-17 | 4,980.00 | 4,985.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1,500 |
| 2022-08-16 | 5,100.00 | 5,100.00 | 4,825.00 | 4,985.00 | 4,985.00 | 11,957 |
| 2022-08-12 | 5,080.00 | 5,080.00 | 4,825.00 | 5,050.00 | 5,050.00 | 58 |
| 2022-08-11 | 5,100.00 | 5,100.00 | 4,940.00 | 5,050.00 | 5,050.00 | 380 |
| 2022-08-10 | 5,100.00 | 5,100.00 | 4,730.00 | 5,020.00 | 5,020.00 | 577 |
| 2022-08-09 | 5,000.00 | 5,100.00 | 4,600.00 | 5,090.00 | 5,090.00 | 12,611 |
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.