169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 13,380.00 | 13,380.00 | 12,700.00 | 13,330.00 | 13,330.00 | 124 |
| 2024-04-22 | 13,000.00 | 13,400.00 | 13,000.00 | 13,270.00 | 13,270.00 | 960 |
| 2024-04-19 | 12,510.00 | 13,490.00 | 12,510.00 | 13,330.00 | 13,330.00 | 1,767 |
| 2024-04-18 | 13,490.00 | 13,490.00 | 12,610.00 | 12,950.00 | 12,950.00 | 3,949 |
| 2024-04-17 | 13,440.00 | 13,440.00 | 12,750.00 | 13,270.00 | 13,270.00 | 770 |
| 2024-04-16 | 12,400.00 | 13,800.00 | 12,140.00 | 12,900.00 | 12,900.00 | 1,167 |
| 2024-04-15 | 13,000.00 | 13,500.00 | 11,770.00 | 12,420.00 | 12,420.00 | 4,982 |
| 2024-04-12 | 13,200.00 | 13,500.00 | 12,200.00 | 12,600.00 | 12,600.00 | 13,536 |
| 2024-04-11 | 15,250.00 | 15,250.00 | 12,970.00 | 13,200.00 | 13,200.00 | 29,336 |
| 2024-04-09 | 15,500.00 | 15,500.00 | 14,500.00 | 15,250.00 | 15,250.00 | 5,836 |
| 2024-04-08 | 15,000.00 | 16,000.00 | 12,800.00 | 14,600.00 | 14,600.00 | 7,828 |
| 2024-04-05 | 13,400.00 | 15,000.00 | 12,600.00 | 14,590.00 | 14,590.00 | 8,580 |
| 2024-04-04 | 14,390.00 | 14,390.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2,837 |
| 2024-04-03 | 12,780.00 | 12,950.00 | 12,500.00 | 12,560.00 | 12,560.00 | 4,118 |
| 2024-04-02 | 13,000.00 | 13,500.00 | 12,540.00 | 12,540.00 | 12,540.00 | 7,194 |
| 2024-04-01 | 11,990.00 | 13,000.00 | 11,990.00 | 12,800.00 | 12,800.00 | 8,837 |
| 2024-03-29 | 13,500.00 | 13,500.00 | 11,480.00 | 11,480.00 | 11,480.00 | 23,906 |
| 2024-03-28 | 13,510.00 | 14,500.00 | 11,900.00 | 13,500.00 | 13,500.00 | 12,148 |
| 2024-03-27 | 13,820.00 | 15,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2,867 |
| 2024-03-26 | 14,500.00 | 15,370.00 | 13,750.00 | 13,820.00 | 13,820.00 | 6,684 |
| 2024-03-25 | 14,090.00 | 15,000.00 | 13,750.00 | 14,500.00 | 14,500.00 | 4,525 |
| 2024-03-22 | 14,800.00 | 14,800.00 | 13,500.00 | 14,090.00 | 14,090.00 | 10,850 |
| 2024-03-21 | 15,390.00 | 15,690.00 | 14,550.00 | 14,800.00 | 14,800.00 | 7,233 |
| 2024-03-20 | 15,550.00 | 15,970.00 | 15,000.00 | 15,330.00 | 15,330.00 | 6,156 |
| 2024-03-19 | 16,090.00 | 16,450.00 | 15,200.00 | 16,100.00 | 16,100.00 | 6,308 |
| 2024-03-18 | 17,690.00 | 17,690.00 | 15,550.00 | 16,100.00 | 16,100.00 | 7,720 |
| 2024-03-15 | 16,280.00 | 16,900.00 | 15,770.00 | 16,850.00 | 16,850.00 | 15,208 |
| 2024-03-14 | 17,000.00 | 17,750.00 | 15,150.00 | 16,280.00 | 16,280.00 | 14,998 |
| 2024-03-13 | 14,070.00 | 16,150.00 | 14,070.00 | 16,130.00 | 16,130.00 | 30,018 |
| 2024-03-12 | 14,210.00 | 14,440.00 | 13,200.00 | 14,050.00 | 14,050.00 | 17,041 |
| 2024-03-11 | 12,520.00 | 13,210.00 | 12,520.00 | 13,210.00 | 13,210.00 | 51,142 |
| 2024-03-08 | 11,100.00 | 11,900.00 | 11,000.00 | 11,490.00 | 11,490.00 | 4,257 |
| 2024-03-07 | 11,100.00 | 11,100.00 | 10,650.00 | 11,100.00 | 11,100.00 | 1,883 |
| 2024-03-06 | 11,330.00 | 11,330.00 | 10,510.00 | 11,130.00 | 11,130.00 | 3,849 |
| 2024-03-05 | 12,200.00 | 12,200.00 | 11,260.00 | 11,330.00 | 11,330.00 | 13,491 |
| 2024-03-04 | 12,200.00 | 12,270.00 | 11,970.00 | 11,980.00 | 11,980.00 | 2,548 |
| 2024-02-29 | 12,900.00 | 12,900.00 | 12,000.00 | 12,270.00 | 12,270.00 | 2,949 |
| 2024-02-28 | 12,900.00 | 13,490.00 | 12,000.00 | 12,690.00 | 12,690.00 | 2,793 |
| 2024-02-27 | 13,380.00 | 13,870.00 | 12,720.00 | 12,720.00 | 12,720.00 | 10,422 |
| 2024-02-26 | 11,660.00 | 13,380.00 | 11,660.00 | 13,380.00 | 13,380.00 | 14,616 |
| 2024-02-23 | 12,210.00 | 12,210.00 | 11,100.00 | 11,640.00 | 11,640.00 | 15,370 |
| 2024-02-22 | 10,000.00 | 11,430.00 | 10,000.00 | 11,420.00 | 11,420.00 | 14,547 |
| 2024-02-21 | 9,240.00 | 10,480.00 | 9,240.00 | 9,940.00 | 9,940.00 | 9,519 |
| 2024-02-20 | 9,490.00 | 9,490.00 | 9,240.00 | 9,240.00 | 9,240.00 | 6,761 |
| 2024-02-19 | 9,100.00 | 9,290.00 | 8,800.00 | 9,250.00 | 9,250.00 | 2,429 |
| 2024-02-16 | 9,200.00 | 9,240.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,803 |
| 2024-02-15 | 9,260.00 | 9,290.00 | 9,130.00 | 9,270.00 | 9,270.00 | 356 |
| 2024-02-14 | 9,200.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | 331 |
| 2024-02-13 | 9,240.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 487 |
| 2024-02-08 | 9,100.00 | 9,280.00 | 9,100.00 | 9,240.00 | 9,240.00 | 108 |
| 2024-02-07 | 9,230.00 | 9,230.00 | 9,080.00 | 9,100.00 | 9,100.00 | 153 |
| 2024-02-06 | 9,050.00 | 9,250.00 | 9,050.00 | 9,100.00 | 9,100.00 | 101 |
| 2024-02-05 | 9,040.00 | 9,330.00 | 9,040.00 | 9,290.00 | 9,290.00 | 1,648 |
| 2024-02-02 | 9,080.00 | 9,400.00 | 8,900.00 | 9,240.00 | 9,240.00 | 11,272 |
| 2024-02-01 | 9,310.00 | 9,310.00 | 9,010.00 | 9,090.00 | 9,090.00 | 15 |
| 2024-01-31 | 8,910.00 | 9,120.00 | 8,910.00 | 9,120.00 | 9,120.00 | 193 |
| 2024-01-30 | 9,120.00 | 9,120.00 | 8,900.00 | 8,910.00 | 8,910.00 | 582 |
| 2024-01-29 | 9,030.00 | 9,370.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1,750 |
| 2024-01-26 | 9,360.00 | 9,360.00 | 9,060.00 | 9,260.00 | 9,260.00 | 1,248 |
| 2024-01-25 | 9,100.00 | 9,200.00 | 9,030.00 | 9,200.00 | 9,200.00 | 2,701 |
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.