162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5,000.00 | 5,000.00 | 4,800.00 | 4,995.00 | 4,995.00 | 1,592 |
| 2022-08-05 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,343 |
| 2022-08-04 | 4,900.00 | 4,900.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1,694 |
| 2022-08-03 | 4,855.00 | 4,890.00 | 4,810.00 | 4,890.00 | 4,890.00 | 869 |
| 2022-08-02 | 4,780.00 | 4,825.00 | 4,675.00 | 4,825.00 | 4,825.00 | 968 |
| 2022-08-01 | 4,900.00 | 4,900.00 | 4,595.00 | 4,825.00 | 4,825.00 | 171 |
| 2022-07-29 | 4,800.00 | 4,800.00 | 4,560.00 | 4,785.00 | 4,785.00 | 486 |
| 2022-07-28 | 4,850.00 | 4,850.00 | 4,645.00 | 4,780.00 | 4,780.00 | 114 |
| 2022-07-27 | 4,890.00 | 4,890.00 | 4,410.00 | 4,780.00 | 4,780.00 | 6,849 |
| 2022-07-26 | 4,900.00 | 4,900.00 | 4,710.00 | 4,895.00 | 4,895.00 | 258 |
| 2022-07-25 | 4,600.00 | 4,900.00 | 4,600.00 | 4,895.00 | 4,895.00 | 415 |
| 2022-07-22 | 4,650.00 | 4,800.00 | 4,505.00 | 4,800.00 | 4,800.00 | 3,071 |
| 2022-07-21 | 4,895.00 | 4,895.00 | 4,350.00 | 4,650.00 | 4,650.00 | 5,343 |
| 2022-07-20 | 4,895.00 | 4,895.00 | 4,670.00 | 4,890.00 | 4,890.00 | 199 |
| 2022-07-19 | 4,885.00 | 4,890.00 | 4,880.00 | 4,880.00 | 4,880.00 | 46 |
| 2022-07-18 | 5,000.00 | 5,000.00 | 4,700.00 | 4,980.00 | 4,980.00 | 816 |
| 2022-07-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 97 |
| 2022-07-14 | 4,800.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 313 |
| 2022-07-13 | 4,750.00 | 4,800.00 | 4,745.00 | 4,800.00 | 4,800.00 | 561 |
| 2022-07-12 | 4,845.00 | 4,845.00 | 4,600.00 | 4,775.00 | 4,775.00 | 724 |
| 2022-07-11 | 4,750.00 | 4,870.00 | 4,750.00 | 4,870.00 | 4,870.00 | 400 |
| 2022-07-08 | 4,675.00 | 5,000.00 | 4,525.00 | 4,800.00 | 4,800.00 | 2,232 |
| 2022-07-07 | 5,000.00 | 5,000.00 | 4,465.00 | 4,685.00 | 4,685.00 | 2,835 |
| 2022-07-06 | 4,720.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 2,243 |
| 2022-07-05 | 5,100.00 | 5,200.00 | 4,415.00 | 4,745.00 | 4,745.00 | 5,543 |
| 2022-07-04 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2 |
| 2022-07-01 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 87 |
| 2022-06-30 | 4,800.00 | 5,200.00 | 4,795.00 | 4,870.00 | 4,870.00 | 293 |
| 2022-06-29 | 4,590.00 | 4,950.00 | 4,090.00 | 4,760.00 | 4,760.00 | 2,097 |
| 2022-06-28 | 4,400.00 | 4,590.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1,424 |
| 2022-06-27 | 4,850.00 | 4,850.00 | 4,200.00 | 4,400.00 | 4,400.00 | 33,851 |
| 2022-06-24 | 5,000.00 | 5,000.00 | 4,600.00 | 4,650.00 | 4,650.00 | 3,832 |
| 2022-06-23 | 5,000.00 | 5,000.00 | 4,755.00 | 4,825.00 | 4,825.00 | 618 |
| 2022-06-22 | 5,100.00 | 5,400.00 | 4,700.00 | 4,950.00 | 4,950.00 | 433 |
| 2022-06-21 | 5,190.00 | 5,190.00 | 4,810.00 | 4,990.00 | 4,990.00 | 2,943 |
| 2022-06-20 | 5,070.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | 630 |
| 2022-06-17 | 4,945.00 | 5,050.00 | 4,610.00 | 5,050.00 | 5,050.00 | 1,217 |
| 2022-06-16 | 5,200.00 | 5,200.00 | 4,750.00 | 4,985.00 | 4,985.00 | 3,004 |
| 2022-06-15 | 5,000.00 | 5,000.00 | 4,710.00 | 4,875.00 | 4,875.00 | 1,065 |
| 2022-06-14 | 5,340.00 | 5,340.00 | 4,550.00 | 4,925.00 | 4,925.00 | 9,552 |
| 2022-06-13 | 5,790.00 | 5,790.00 | 5,010.00 | 5,200.00 | 5,200.00 | 12,132 |
| 2022-06-10 | 5,780.00 | 5,780.00 | 5,600.00 | 5,620.00 | 5,620.00 | 352 |
| 2022-06-09 | 5,730.00 | 5,730.00 | 5,530.00 | 5,710.00 | 5,710.00 | 203 |
| 2022-06-08 | 5,870.00 | 5,870.00 | 5,280.00 | 5,690.00 | 5,690.00 | 3,874 |
| 2022-06-07 | 5,930.00 | 5,930.00 | 5,630.00 | 5,700.00 | 5,700.00 | 3,511 |
| 2022-06-03 | 5,860.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 768 |
| 2022-06-02 | 5,880.00 | 5,880.00 | 5,650.00 | 5,770.00 | 5,770.00 | 37 |
| 2022-05-31 | 5,750.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,740.00 | 863 |
| 2022-05-30 | 5,750.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,750.00 | 1,164 |
| 2022-05-27 | 5,980.00 | 5,980.00 | 5,550.00 | 5,790.00 | 5,790.00 | 992 |
| 2022-05-26 | 5,980.00 | 5,980.00 | 5,680.00 | 5,890.00 | 5,890.00 | 72 |
| 2022-05-25 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | 245 |
| 2022-05-24 | 5,970.00 | 5,970.00 | 5,650.00 | 5,800.00 | 5,800.00 | 4,594 |
| 2022-05-23 | 5,990.00 | 5,990.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1,095 |
| 2022-05-20 | 5,880.00 | 6,000.00 | 5,660.00 | 5,740.00 | 5,740.00 | 2,303 |
| 2022-05-19 | 5,460.00 | 5,880.00 | 5,450.00 | 5,830.00 | 5,830.00 | 10,755 |
| 2022-05-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7 |
| 2022-05-17 | 5,600.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,740.00 | 3,077 |
| 2022-05-16 | 5,800.00 | 5,800.00 | 5,420.00 | 5,650.00 | 5,650.00 | 2,108 |
| 2022-05-13 | 5,410.00 | 5,790.00 | 5,410.00 | 5,600.00 | 5,600.00 | 2,083 |
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.