162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5,410.00 | 5,780.00 | 5,410.00 | 5,560.00 | 5,560.00 | 3,714 |
| 2022-05-11 | 4,900.00 | 5,790.00 | 4,900.00 | 5,700.00 | 5,700.00 | 6,827 |
| 2022-05-10 | 5,420.00 | 5,800.00 | 5,420.00 | 5,640.00 | 5,640.00 | 968 |
| 2022-05-06 | 5,890.00 | 5,890.00 | 5,500.00 | 5,600.00 | 5,600.00 | 6,182 |
| 2022-05-04 | 5,800.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,730.00 | 6,347 |
| 2022-05-03 | 5,620.00 | 5,830.00 | 5,620.00 | 5,790.00 | 5,790.00 | 6,266 |
| 2022-05-02 | 5,760.00 | 5,840.00 | 5,620.00 | 5,830.00 | 5,830.00 | 2,832 |
| 2022-04-29 | 5,920.00 | 5,920.00 | 5,790.00 | 5,880.00 | 5,880.00 | 2,265 |
| 2022-04-28 | 6,190.00 | 6,190.00 | 5,810.00 | 5,920.00 | 5,920.00 | 14,473 |
| 2022-04-27 | 6,000.00 | 6,280.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,782 |
| 2022-04-26 | 6,400.00 | 6,400.00 | 5,950.00 | 6,000.00 | 6,000.00 | 6,203 |
| 2022-04-25 | 6,400.00 | 6,400.00 | 5,890.00 | 6,120.00 | 6,120.00 | 17,265 |
| 2022-04-22 | 6,400.00 | 6,600.00 | 6,050.00 | 6,140.00 | 6,140.00 | 2,761 |
| 2022-04-21 | 6,000.00 | 6,130.00 | 5,940.00 | 6,100.00 | 6,100.00 | 4,179 |
| 2022-04-20 | 5,890.00 | 6,130.00 | 5,820.00 | 6,000.00 | 6,000.00 | 10,822 |
| 2022-04-19 | 5,980.00 | 5,980.00 | 5,720.00 | 5,900.00 | 5,900.00 | 9,622 |
| 2022-04-18 | 5,810.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | 19,224 |
| 2022-04-15 | 5,670.00 | 5,990.00 | 5,610.00 | 5,900.00 | 5,900.00 | 9,509 |
| 2022-04-14 | 5,800.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,670.00 | 4,781 |
| 2022-04-13 | 5,780.00 | 5,780.00 | 5,550.00 | 5,690.00 | 5,690.00 | 2,284 |
| 2022-04-12 | 5,780.00 | 5,780.00 | 5,510.00 | 5,690.00 | 5,690.00 | 3,455 |
| 2022-04-11 | 5,780.00 | 5,780.00 | 5,480.00 | 5,590.00 | 5,590.00 | 7,508 |
| 2022-04-08 | 5,790.00 | 5,850.00 | 5,510.00 | 5,520.00 | 5,520.00 | 15,005 |
| 2022-04-07 | 5,710.00 | 5,940.00 | 5,510.00 | 5,720.00 | 5,720.00 | 33,912 |
| 2022-04-06 | 6,090.00 | 6,390.00 | 5,850.00 | 5,950.00 | 5,950.00 | 20,287 |
| 2022-04-05 | 6,200.00 | 6,480.00 | 5,970.00 | 6,110.00 | 6,110.00 | 34,820 |
| 2022-04-04 | 6,400.00 | 6,490.00 | 5,900.00 | 6,110.00 | 6,110.00 | 8,040 |
| 2022-04-01 | 6,580.00 | 6,580.00 | 5,900.00 | 6,180.00 | 6,180.00 | 17,906 |
| 2022-03-31 | 6,380.00 | 7,000.00 | 6,380.00 | 6,430.00 | 6,430.00 | 26,605 |
| 2022-03-30 | 5,600.00 | 6,340.00 | 5,600.00 | 6,200.00 | 6,200.00 | 32,395 |
| 2022-03-29 | 5,270.00 | 6,000.00 | 5,270.00 | 5,650.00 | 5,650.00 | 65,715 |
| 2022-03-28 | 4,600.00 | 5,270.00 | 4,600.00 | 5,270.00 | 5,270.00 | 114,799 |
| 2022-03-25 | 4,590.00 | 4,590.00 | 4,500.00 | 4,590.00 | 4,590.00 | 11,217 |
| 2022-03-24 | 4,310.00 | 4,500.00 | 4,310.00 | 4,500.00 | 4,500.00 | 2,463 |
| 2022-03-23 | 4,235.00 | 4,300.00 | 4,185.00 | 4,300.00 | 4,300.00 | 4,603 |
| 2022-03-22 | 4,200.00 | 4,255.00 | 4,180.00 | 4,240.00 | 4,240.00 | 22,697 |
| 2022-03-21 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2022-03-18 | 4,175.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,195.00 | 4,284 |
| 2022-03-17 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2022-03-16 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2022-03-15 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0 |
| 2022-03-14 | 4,295.00 | 4,295.00 | 4,050.00 | 4,095.00 | 4,095.00 | 16,818 |
| 2022-03-11 | 4,290.00 | 4,290.00 | 4,115.00 | 4,160.00 | 4,160.00 | 3,910 |
| 2022-03-10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2022-03-08 | 4,100.00 | 4,200.00 | 4,085.00 | 4,110.00 | 4,110.00 | 17,753 |
| 2022-03-07 | 4,050.00 | 4,130.00 | 4,035.00 | 4,105.00 | 4,105.00 | 6,981 |
| 2022-03-04 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0 |
| 2022-03-03 | 4,195.00 | 4,300.00 | 4,035.00 | 4,150.00 | 4,150.00 | 26,978 |
| 2022-03-02 | 4,060.00 | 4,200.00 | 4,030.00 | 4,150.00 | 4,150.00 | 12,824 |
| 2022-02-28 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0 |
| 2022-02-25 | 4,090.00 | 4,090.00 | 4,010.00 | 4,070.00 | 4,070.00 | 3,371 |
| 2022-02-24 | 4,065.00 | 4,065.00 | 3,995.00 | 4,060.00 | 4,060.00 | 8,101 |
| 2022-02-23 | 4,020.00 | 4,195.00 | 4,000.00 | 4,065.00 | 4,065.00 | 9,401 |
| 2022-02-22 | 4,040.00 | 4,180.00 | 4,030.00 | 4,035.00 | 4,035.00 | 3,121 |
| 2022-02-21 | 4,090.00 | 4,155.00 | 4,040.00 | 4,080.00 | 4,080.00 | 16,472 |
| 2022-02-18 | 4,100.00 | 4,190.00 | 4,050.00 | 4,165.00 | 4,165.00 | 429 |
| 2022-02-17 | 4,080.00 | 4,240.00 | 4,020.00 | 4,205.00 | 4,205.00 | 45,927 |
| 2022-02-16 | 4,095.00 | 4,250.00 | 4,080.00 | 4,250.00 | 4,250.00 | 8,573 |
| 2022-02-15 | 4,180.00 | 4,180.00 | 4,040.00 | 4,085.00 | 4,085.00 | 18,289 |
| 2022-02-14 | 4,190.00 | 4,195.00 | 3,965.00 | 4,095.00 | 4,095.00 | 19,491 |
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.