169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 15,430.00 | 15,430.00 | 14,510.00 | 15,250.00 | 15,250.00 | 1,314 |
| 2024-07-19 | 15,000.00 | 15,450.00 | 14,780.00 | 15,430.00 | 15,430.00 | 2,505 |
| 2024-07-18 | 15,450.00 | 15,450.00 | 14,700.00 | 14,920.00 | 14,920.00 | 1,810 |
| 2024-07-17 | 15,860.00 | 15,860.00 | 14,600.00 | 14,880.00 | 14,880.00 | 5,604 |
| 2024-07-16 | 14,060.00 | 15,400.00 | 14,060.00 | 14,900.00 | 14,900.00 | 7,396 |
| 2024-07-15 | 14,110.00 | 14,950.00 | 14,100.00 | 14,540.00 | 14,540.00 | 7,452 |
| 2024-07-12 | 13,480.00 | 14,950.00 | 13,250.00 | 14,600.00 | 14,600.00 | 30,699 |
| 2024-07-11 | 12,990.00 | 13,480.00 | 12,900.00 | 13,250.00 | 13,250.00 | 5,551 |
| 2024-07-10 | 13,220.00 | 13,220.00 | 12,750.00 | 12,990.00 | 12,990.00 | 1,357 |
| 2024-07-09 | 13,000.00 | 14,000.00 | 12,760.00 | 12,990.00 | 12,990.00 | 12,041 |
| 2024-07-08 | 12,320.00 | 12,770.00 | 12,320.00 | 12,770.00 | 12,770.00 | 4,930 |
| 2024-07-05 | 13,000.00 | 13,000.00 | 12,310.00 | 12,650.00 | 12,650.00 | 1,970 |
| 2024-07-04 | 13,000.00 | 13,000.00 | 12,540.00 | 12,700.00 | 12,700.00 | 2,226 |
| 2024-07-03 | 12,850.00 | 12,850.00 | 12,210.00 | 12,790.00 | 12,790.00 | 20 |
| 2024-07-02 | 12,990.00 | 12,990.00 | 12,270.00 | 12,850.00 | 12,850.00 | 186 |
| 2024-07-01 | 12,690.00 | 13,100.00 | 12,680.00 | 12,970.00 | 12,970.00 | 4,920 |
| 2024-06-28 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 30 |
| 2024-06-27 | 12,160.00 | 12,760.00 | 12,160.00 | 12,370.00 | 12,370.00 | 61 |
| 2024-06-26 | 12,800.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 167 |
| 2024-06-25 | 12,440.00 | 12,500.00 | 12,110.00 | 12,500.00 | 12,500.00 | 1,632 |
| 2024-06-24 | 12,600.00 | 12,600.00 | 12,050.00 | 12,490.00 | 12,490.00 | 1,026 |
| 2024-06-21 | 12,600.00 | 12,600.00 | 12,590.00 | 12,590.00 | 12,590.00 | 448 |
| 2024-06-20 | 11,700.00 | 12,980.00 | 11,700.00 | 12,600.00 | 12,600.00 | 2,941 |
| 2024-06-19 | 11,880.00 | 11,940.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1,961 |
| 2024-06-18 | 12,090.00 | 12,090.00 | 11,500.00 | 11,880.00 | 11,880.00 | 851 |
| 2024-06-17 | 12,350.00 | 12,350.00 | 12,000.00 | 12,090.00 | 12,090.00 | 1,354 |
| 2024-06-14 | 12,500.00 | 12,700.00 | 12,000.00 | 12,180.00 | 12,180.00 | 2,224 |
| 2024-06-13 | 13,000.00 | 13,000.00 | 11,510.00 | 12,300.00 | 12,300.00 | 1,935 |
| 2024-06-12 | 12,390.00 | 12,900.00 | 12,380.00 | 12,400.00 | 12,400.00 | 706 |
| 2024-06-11 | 12,520.00 | 12,520.00 | 12,190.00 | 12,390.00 | 12,390.00 | 1,408 |
| 2024-06-10 | 12,680.00 | 12,990.00 | 12,080.00 | 12,530.00 | 12,530.00 | 1,899 |
| 2024-06-07 | 13,430.00 | 13,430.00 | 12,500.00 | 12,690.00 | 12,690.00 | 1,987 |
| 2024-06-05 | 13,450.00 | 13,450.00 | 12,500.00 | 12,870.00 | 12,870.00 | 38 |
| 2024-06-04 | 12,500.00 | 13,450.00 | 12,500.00 | 13,020.00 | 13,020.00 | 1,122 |
| 2024-06-03 | 12,840.00 | 13,450.00 | 12,780.00 | 13,450.00 | 13,450.00 | 1,285 |
| 2024-05-31 | 12,250.00 | 13,000.00 | 12,240.00 | 12,790.00 | 12,790.00 | 409 |
| 2024-05-30 | 11,500.00 | 12,340.00 | 11,500.00 | 12,330.00 | 12,330.00 | 471 |
| 2024-05-29 | 12,670.00 | 13,480.00 | 12,000.00 | 12,340.00 | 12,340.00 | 3,939 |
| 2024-05-28 | 12,690.00 | 12,690.00 | 12,500.00 | 12,670.00 | 12,670.00 | 1,511 |
| 2024-05-27 | 13,200.00 | 13,200.00 | 12,500.00 | 12,790.00 | 12,790.00 | 2,565 |
| 2024-05-24 | 13,190.00 | 13,190.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1,750 |
| 2024-05-23 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 13,190.00 | 17 |
| 2024-05-22 | 13,300.00 | 13,310.00 | 12,560.00 | 13,290.00 | 13,290.00 | 765 |
| 2024-05-21 | 12,600.00 | 13,310.00 | 12,600.00 | 13,290.00 | 13,290.00 | 149 |
| 2024-05-20 | 13,480.00 | 13,480.00 | 12,670.00 | 13,330.00 | 13,330.00 | 243 |
| 2024-05-17 | 13,300.00 | 13,400.00 | 12,900.00 | 13,380.00 | 13,380.00 | 189 |
| 2024-05-16 | 13,490.00 | 13,490.00 | 13,290.00 | 13,300.00 | 13,300.00 | 123 |
| 2024-05-14 | 13,400.00 | 13,400.00 | 12,350.00 | 13,290.00 | 13,290.00 | 1,826 |
| 2024-05-13 | 13,990.00 | 13,990.00 | 12,000.00 | 12,800.00 | 12,800.00 | 4,344 |
| 2024-05-10 | 13,000.00 | 13,490.00 | 12,150.00 | 12,260.00 | 12,260.00 | 2,344 |
| 2024-05-09 | 12,500.00 | 12,900.00 | 12,070.00 | 12,890.00 | 12,890.00 | 1,712 |
| 2024-05-08 | 12,060.00 | 13,000.00 | 12,050.00 | 12,290.00 | 12,290.00 | 4,729 |
| 2024-05-07 | 12,830.00 | 13,230.00 | 12,400.00 | 12,510.00 | 12,510.00 | 2,890 |
| 2024-05-03 | 13,290.00 | 13,290.00 | 12,820.00 | 12,830.00 | 12,830.00 | 2,083 |
| 2024-05-02 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2,756 |
| 2024-04-30 | 13,380.00 | 13,400.00 | 13,000.00 | 13,360.00 | 13,360.00 | 3,109 |
| 2024-04-29 | 13,400.00 | 13,410.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1,708 |
| 2024-04-26 | 13,000.00 | 13,500.00 | 13,000.00 | 13,410.00 | 13,410.00 | 988 |
| 2024-04-25 | 13,500.00 | 13,500.00 | 12,940.00 | 13,250.00 | 13,250.00 | 1,279 |
| 2024-04-24 | 12,850.00 | 13,410.00 | 12,840.00 | 13,160.00 | 13,160.00 | 2,555 |
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.