162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,150.00 | 3,150.00 | 2,890.00 | 3,000.00 | 3,000.00 | 10,128 |
| 2025-01-17 | 3,150.00 | 3,180.00 | 2,950.00 | 3,005.00 | 3,005.00 | 5,112 |
| 2025-01-16 | 3,170.00 | 3,170.00 | 2,950.00 | 3,020.00 | 3,020.00 | 3,568 |
| 2025-01-15 | 3,030.00 | 3,030.00 | 2,950.00 | 3,000.00 | 3,000.00 | 3,914 |
| 2025-01-14 | 3,050.00 | 3,185.00 | 2,930.00 | 3,000.00 | 3,000.00 | 2,574 |
| 2025-01-13 | 3,100.00 | 3,160.00 | 3,000.00 | 3,000.00 | 3,000.00 | 791 |
| 2025-01-10 | 3,125.00 | 3,125.00 | 2,990.00 | 3,000.00 | 3,000.00 | 894 |
| 2025-01-09 | 3,005.00 | 3,150.00 | 2,985.00 | 3,005.00 | 3,005.00 | 1,617 |
| 2025-01-08 | 3,100.00 | 3,100.00 | 2,995.00 | 3,000.00 | 3,000.00 | 2,205 |
| 2025-01-07 | 2,995.00 | 3,165.00 | 2,960.00 | 3,000.00 | 3,000.00 | 9,672 |
| 2025-01-06 | 3,190.00 | 3,190.00 | 2,985.00 | 3,045.00 | 3,045.00 | 4,205 |
| 2025-01-03 | 3,085.00 | 3,085.00 | 2,955.00 | 3,045.00 | 3,045.00 | 1,334 |
| 2025-01-02 | 3,180.00 | 3,180.00 | 3,000.00 | 3,085.00 | 3,085.00 | 127 |
| 2024-12-30 | 3,050.00 | 3,170.00 | 2,990.00 | 3,070.00 | 3,070.00 | 404 |
| 2024-12-27 | 3,185.00 | 3,185.00 | 2,915.00 | 3,050.00 | 3,050.00 | 5,991 |
| 2024-12-26 | 3,150.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,244 |
| 2024-12-24 | 3,195.00 | 3,195.00 | 3,000.00 | 3,030.00 | 3,030.00 | 696 |
| 2024-12-23 | 3,090.00 | 3,090.00 | 2,925.00 | 3,025.00 | 3,025.00 | 3,028 |
| 2024-12-20 | 3,185.00 | 3,185.00 | 2,975.00 | 3,045.00 | 3,045.00 | 4,006 |
| 2024-12-19 | 3,200.00 | 3,200.00 | 3,005.00 | 3,060.00 | 3,060.00 | 392 |
| 2024-12-18 | 3,100.00 | 3,185.00 | 3,000.00 | 3,060.00 | 3,060.00 | 698 |
| 2024-12-17 | 3,095.00 | 3,095.00 | 2,995.00 | 3,045.00 | 3,045.00 | 9,932 |
| 2024-12-16 | 3,250.00 | 3,250.00 | 3,010.00 | 3,060.00 | 3,060.00 | 12,953 |
| 2024-12-13 | 3,200.00 | 3,200.00 | 3,080.00 | 3,145.00 | 3,145.00 | 3,119 |
| 2024-12-12 | 3,145.00 | 3,190.00 | 3,035.00 | 3,145.00 | 3,145.00 | 2,870 |
| 2024-12-11 | 3,200.00 | 3,200.00 | 3,100.00 | 3,145.00 | 3,145.00 | 2,154 |
| 2024-12-10 | 3,300.00 | 3,300.00 | 3,135.00 | 3,145.00 | 3,145.00 | 1,432 |
| 2024-12-09 | 3,195.00 | 3,300.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,176 |
| 2024-12-06 | 3,365.00 | 3,365.00 | 3,100.00 | 3,195.00 | 3,195.00 | 750 |
| 2024-12-05 | 3,390.00 | 3,390.00 | 3,200.00 | 3,215.00 | 3,215.00 | 1,102 |
| 2024-12-04 | 3,390.00 | 3,390.00 | 3,105.00 | 3,220.00 | 3,220.00 | 12,648 |
| 2024-12-03 | 3,385.00 | 3,385.00 | 3,260.00 | 3,315.00 | 3,315.00 | 2,372 |
| 2024-12-02 | 3,490.00 | 3,490.00 | 3,175.00 | 3,270.00 | 3,270.00 | 4,482 |
| 2024-11-29 | 3,480.00 | 3,480.00 | 3,245.00 | 3,285.00 | 3,285.00 | 445 |
| 2024-11-28 | 3,485.00 | 3,485.00 | 3,210.00 | 3,265.00 | 3,265.00 | 1,277 |
| 2024-11-27 | 3,385.00 | 3,495.00 | 3,300.00 | 3,355.00 | 3,355.00 | 1,184 |
| 2024-11-26 | 3,670.00 | 3,670.00 | 3,280.00 | 3,390.00 | 3,390.00 | 621 |
| 2024-11-25 | 3,350.00 | 3,610.00 | 3,300.00 | 3,400.00 | 3,400.00 | 612 |
| 2024-11-22 | 3,395.00 | 3,595.00 | 3,215.00 | 3,350.00 | 3,350.00 | 1,457 |
| 2024-11-21 | 3,400.00 | 3,400.00 | 3,310.00 | 3,375.00 | 3,375.00 | 54 |
| 2024-11-20 | 3,275.00 | 3,345.00 | 3,230.00 | 3,310.00 | 3,310.00 | 2,048 |
| 2024-11-19 | 3,400.00 | 3,400.00 | 3,200.00 | 3,280.00 | 3,280.00 | 3,308 |
| 2024-11-18 | 3,290.00 | 3,295.00 | 3,255.00 | 3,295.00 | 3,295.00 | 1,385 |
| 2024-11-15 | 3,285.00 | 3,400.00 | 3,250.00 | 3,295.00 | 3,295.00 | 4,095 |
| 2024-11-14 | 3,395.00 | 3,395.00 | 3,200.00 | 3,300.00 | 3,300.00 | 15,750 |
| 2024-11-13 | 3,390.00 | 3,490.00 | 3,160.00 | 3,370.00 | 3,370.00 | 8,010 |
| 2024-11-12 | 3,490.00 | 3,490.00 | 3,350.00 | 3,350.00 | 3,350.00 | 6,752 |
| 2024-11-11 | 3,670.00 | 3,670.00 | 3,400.00 | 3,460.00 | 3,460.00 | 10,560 |
| 2024-11-08 | 3,535.00 | 3,680.00 | 3,500.00 | 3,550.00 | 3,550.00 | 3,213 |
| 2024-11-07 | 3,590.00 | 3,590.00 | 3,500.00 | 3,545.00 | 3,545.00 | 1,617 |
| 2024-11-06 | 3,550.00 | 3,645.00 | 3,475.00 | 3,520.00 | 3,520.00 | 4,763 |
| 2024-11-05 | 3,600.00 | 3,700.00 | 3,500.00 | 3,550.00 | 3,550.00 | 6,616 |
| 2024-11-04 | 3,595.00 | 3,640.00 | 3,545.00 | 3,545.00 | 3,545.00 | 4,749 |
| 2024-11-01 | 3,695.00 | 3,695.00 | 3,535.00 | 3,595.00 | 3,595.00 | 3,379 |
| 2024-10-31 | 3,690.00 | 3,690.00 | 3,510.00 | 3,605.00 | 3,605.00 | 1,285 |
| 2024-10-30 | 3,640.00 | 3,680.00 | 3,560.00 | 3,650.00 | 3,650.00 | 6,809 |
| 2024-10-29 | 3,680.00 | 3,680.00 | 3,520.00 | 3,585.00 | 3,585.00 | 2,873 |
| 2024-10-28 | 3,545.00 | 3,785.00 | 3,545.00 | 3,595.00 | 3,595.00 | 4,360 |
| 2024-10-25 | 3,695.00 | 3,695.00 | 3,545.00 | 3,545.00 | 3,545.00 | 1,332 |
| 2024-10-24 | 3,695.00 | 3,695.00 | 3,520.00 | 3,580.00 | 3,580.00 | 988 |
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.