162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,745.00 | 3,745.00 | 3,520.00 | 3,580.00 | 3,580.00 | 931 |
| 2024-10-22 | 3,700.00 | 3,700.00 | 3,545.00 | 3,610.00 | 3,610.00 | 1,350 |
| 2024-10-21 | 3,790.00 | 3,790.00 | 3,530.00 | 3,595.00 | 3,595.00 | 1,501 |
| 2024-10-18 | 3,715.00 | 3,715.00 | 3,505.00 | 3,510.00 | 3,510.00 | 4,338 |
| 2024-10-17 | 3,700.00 | 3,700.00 | 3,585.00 | 3,585.00 | 3,585.00 | 1,525 |
| 2024-10-16 | 3,675.00 | 3,750.00 | 3,580.00 | 3,580.00 | 3,580.00 | 5,608 |
| 2024-10-15 | 3,740.00 | 3,740.00 | 3,480.00 | 3,535.00 | 3,535.00 | 9,664 |
| 2024-10-14 | 3,800.00 | 3,800.00 | 3,510.00 | 3,540.00 | 3,540.00 | 5,460 |
| 2024-10-11 | 3,700.00 | 3,700.00 | 3,550.00 | 3,640.00 | 3,640.00 | 7,965 |
| 2024-10-10 | 3,785.00 | 3,785.00 | 3,530.00 | 3,570.00 | 3,570.00 | 10,874 |
| 2024-10-08 | 3,850.00 | 4,070.00 | 3,630.00 | 3,745.00 | 3,745.00 | 17,762 |
| 2024-10-07 | 4,180.00 | 4,180.00 | 3,700.00 | 3,780.00 | 3,780.00 | 28,323 |
| 2024-10-04 | 4,380.00 | 4,380.00 | 4,000.00 | 4,000.00 | 4,000.00 | 34,949 |
| 2024-10-02 | 4,450.00 | 4,450.00 | 4,200.00 | 4,305.00 | 4,305.00 | 3,608 |
| 2024-09-30 | 4,560.00 | 4,560.00 | 4,200.00 | 4,295.00 | 4,295.00 | 4,711 |
| 2024-09-27 | 4,480.00 | 4,480.00 | 4,200.00 | 4,355.00 | 4,355.00 | 5,493 |
| 2024-09-26 | 4,490.00 | 4,490.00 | 4,270.00 | 4,360.00 | 4,360.00 | 4,828 |
| 2024-09-25 | 4,490.00 | 4,490.00 | 4,300.00 | 4,375.00 | 4,375.00 | 1,958 |
| 2024-09-24 | 4,570.00 | 4,570.00 | 4,255.00 | 4,375.00 | 4,375.00 | 1,821 |
| 2024-09-23 | 4,500.00 | 4,500.00 | 4,350.00 | 4,425.00 | 4,425.00 | 4,528 |
| 2024-09-20 | 4,575.00 | 4,575.00 | 4,200.00 | 4,400.00 | 4,400.00 | 4,690 |
| 2024-09-19 | 4,570.00 | 4,570.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,592 |
| 2024-09-13 | 4,575.00 | 4,575.00 | 4,350.00 | 4,520.00 | 4,520.00 | 5,472 |
| 2024-09-12 | 4,500.00 | 4,585.00 | 4,395.00 | 4,460.00 | 4,460.00 | 1,342 |
| 2024-09-11 | 4,500.00 | 4,500.00 | 4,300.00 | 4,420.00 | 4,420.00 | 5,823 |
| 2024-09-10 | 4,035.00 | 4,480.00 | 4,035.00 | 4,300.00 | 4,300.00 | 5,328 |
| 2024-09-09 | 4,755.00 | 4,755.00 | 3,970.00 | 4,080.00 | 4,080.00 | 59,431 |
| 2024-09-06 | 4,690.00 | 4,690.00 | 4,630.00 | 4,665.00 | 4,665.00 | 368 |
| 2024-09-05 | 4,730.00 | 4,730.00 | 4,555.00 | 4,665.00 | 4,665.00 | 812 |
| 2024-09-04 | 4,780.00 | 4,780.00 | 4,540.00 | 4,665.00 | 4,665.00 | 5,881 |
| 2024-09-03 | 4,790.00 | 4,790.00 | 4,695.00 | 4,725.00 | 4,725.00 | 213 |
| 2024-09-02 | 4,795.00 | 4,795.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,290 |
| 2024-08-30 | 4,640.00 | 4,790.00 | 4,550.00 | 4,745.00 | 4,745.00 | 943 |
| 2024-08-29 | 4,760.00 | 4,760.00 | 4,500.00 | 4,640.00 | 4,640.00 | 6,554 |
| 2024-08-28 | 4,505.00 | 4,770.00 | 4,500.00 | 4,770.00 | 4,770.00 | 9,135 |
| 2024-08-27 | 4,470.00 | 4,490.00 | 4,370.00 | 4,480.00 | 4,480.00 | 3,128 |
| 2024-08-26 | 4,250.00 | 4,395.00 | 4,250.00 | 4,385.00 | 4,385.00 | 3,552 |
| 2024-08-23 | 4,495.00 | 4,575.00 | 4,200.00 | 4,290.00 | 4,290.00 | 21,827 |
| 2024-08-22 | 4,470.00 | 4,750.00 | 4,370.00 | 4,410.00 | 4,410.00 | 13,587 |
| 2024-08-21 | 4,640.00 | 4,640.00 | 4,340.00 | 4,410.00 | 4,410.00 | 14,838 |
| 2024-08-20 | 4,875.00 | 4,875.00 | 4,420.00 | 4,490.00 | 4,490.00 | 15,310 |
| 2024-08-19 | 4,620.00 | 4,760.00 | 4,500.00 | 4,505.00 | 4,505.00 | 18,321 |
| 2024-08-16 | 5,190.00 | 5,190.00 | 4,635.00 | 4,725.00 | 4,725.00 | 24,655 |
| 2024-08-14 | 5,200.00 | 5,200.00 | 4,950.00 | 4,950.00 | 4,950.00 | 14,360 |
| 2024-08-13 | 5,180.00 | 5,180.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,673 |
| 2024-08-12 | 5,290.00 | 5,290.00 | 5,100.00 | 5,150.00 | 5,150.00 | 5,758 |
| 2024-08-09 | 5,390.00 | 5,390.00 | 5,200.00 | 5,230.00 | 5,230.00 | 4,812 |
| 2024-08-08 | 5,380.00 | 5,380.00 | 5,200.00 | 5,270.00 | 5,270.00 | 4,617 |
| 2024-08-07 | 5,390.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,280.00 | 4,527 |
| 2024-08-06 | 5,200.00 | 5,600.00 | 5,020.00 | 5,280.00 | 5,280.00 | 6,528 |
| 2024-08-05 | 5,700.00 | 5,700.00 | 4,950.00 | 5,190.00 | 5,190.00 | 10,292 |
| 2024-08-02 | 5,650.00 | 5,650.00 | 5,470.00 | 5,530.00 | 5,530.00 | 1,704 |
| 2024-08-01 | 5,600.00 | 5,800.00 | 5,460.00 | 5,650.00 | 5,650.00 | 4,158 |
| 2024-07-31 | 5,600.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,570.00 | 2,789 |
| 2024-07-30 | 5,750.00 | 5,750.00 | 5,400.00 | 5,530.00 | 5,530.00 | 22,764 |
| 2024-07-29 | 5,880.00 | 5,880.00 | 5,560.00 | 5,600.00 | 5,600.00 | 6,633 |
| 2024-07-26 | 6,000.00 | 6,000.00 | 5,710.00 | 5,780.00 | 5,780.00 | 8,486 |
| 2024-07-25 | 5,980.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1,245 |
| 2024-07-24 | 5,800.00 | 5,980.00 | 5,800.00 | 5,940.00 | 5,940.00 | 3,272 |
| 2024-07-23 | 5,850.00 | 5,850.00 | 5,620.00 | 5,790.00 | 5,790.00 | 1,789 |
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.