169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 9,110.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3,145 |
| 2024-01-23 | 9,300.00 | 9,400.00 | 9,110.00 | 9,390.00 | 9,390.00 | 4,848 |
| 2024-01-22 | 9,600.00 | 9,600.00 | 8,900.00 | 9,300.00 | 9,300.00 | 737 |
| 2024-01-19 | 9,490.00 | 9,490.00 | 9,150.00 | 9,300.00 | 9,300.00 | 565 |
| 2024-01-18 | 9,500.00 | 9,500.00 | 9,120.00 | 9,350.00 | 9,350.00 | 1,147 |
| 2024-01-17 | 9,250.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2,222 |
| 2024-01-16 | 9,030.00 | 9,390.00 | 9,030.00 | 9,250.00 | 9,250.00 | 1,044 |
| 2024-01-15 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 5 |
| 2024-01-12 | 9,060.00 | 9,270.00 | 9,060.00 | 9,250.00 | 9,250.00 | 61 |
| 2024-01-11 | 9,060.00 | 9,180.00 | 9,030.00 | 9,170.00 | 9,170.00 | 864 |
| 2024-01-10 | 9,160.00 | 9,590.00 | 9,040.00 | 9,320.00 | 9,320.00 | 7,183 |
| 2024-01-09 | 9,390.00 | 9,390.00 | 9,010.00 | 9,100.00 | 9,100.00 | 186 |
| 2024-01-08 | 9,380.00 | 9,390.00 | 9,050.00 | 9,240.00 | 9,240.00 | 413 |
| 2024-01-05 | 9,010.00 | 9,490.00 | 9,010.00 | 9,470.00 | 9,470.00 | 133 |
| 2024-01-04 | 9,580.00 | 9,580.00 | 9,000.00 | 9,500.00 | 9,500.00 | 37 |
| 2024-01-03 | 9,460.00 | 9,460.00 | 9,400.00 | 9,430.00 | 9,430.00 | 1,237 |
| 2024-01-02 | 9,000.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 594 |
| 2023-12-28 | 9,480.00 | 9,480.00 | 9,100.00 | 9,470.00 | 9,470.00 | 3 |
| 2023-12-27 | 9,390.00 | 9,390.00 | 8,940.00 | 9,390.00 | 9,390.00 | 136 |
| 2023-12-26 | 9,370.00 | 9,370.00 | 9,190.00 | 9,190.00 | 9,190.00 | 101 |
| 2023-12-22 | 9,080.00 | 9,080.00 | 9,070.00 | 9,070.00 | 9,070.00 | 31 |
| 2023-12-21 | 8,650.00 | 9,090.00 | 8,650.00 | 9,090.00 | 9,090.00 | 489 |
| 2023-12-20 | 9,380.00 | 9,380.00 | 8,530.00 | 9,100.00 | 9,100.00 | 53 |
| 2023-12-19 | 9,330.00 | 9,330.00 | 8,700.00 | 9,100.00 | 9,100.00 | 203 |
| 2023-12-18 | 9,360.00 | 9,360.00 | 9,350.00 | 9,350.00 | 9,350.00 | 10 |
| 2023-12-15 | 8,990.00 | 9,200.00 | 8,630.00 | 9,090.00 | 9,090.00 | 14 |
| 2023-12-14 | 8,810.00 | 9,200.00 | 8,460.00 | 8,990.00 | 8,990.00 | 3,245 |
| 2023-12-13 | 8,800.00 | 8,950.00 | 8,800.00 | 8,930.00 | 8,930.00 | 350 |
| 2023-12-12 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 234 |
| 2023-12-11 | 9,000.00 | 9,220.00 | 9,000.00 | 9,220.00 | 9,220.00 | 104 |
| 2023-12-08 | 9,280.00 | 9,280.00 | 8,950.00 | 9,000.00 | 9,000.00 | 829 |
| 2023-12-07 | 9,070.00 | 9,140.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1,224 |
| 2023-12-06 | 9,070.00 | 9,300.00 | 9,060.00 | 9,280.00 | 9,280.00 | 1,027 |
| 2023-12-05 | 9,080.00 | 9,450.00 | 9,000.00 | 9,390.00 | 9,390.00 | 797 |
| 2023-12-04 | 9,850.00 | 9,850.00 | 9,010.00 | 9,330.00 | 9,330.00 | 2,699 |
| 2023-12-01 | 9,790.00 | 9,790.00 | 9,050.00 | 9,450.00 | 9,450.00 | 1,803 |
| 2023-11-30 | 9,490.00 | 9,560.00 | 9,190.00 | 9,400.00 | 9,400.00 | 4,929 |
| 2023-11-29 | 9,500.00 | 9,800.00 | 9,450.00 | 9,800.00 | 9,800.00 | 1,195 |
| 2023-11-28 | 9,940.00 | 9,940.00 | 9,340.00 | 9,940.00 | 9,940.00 | 510 |
| 2023-11-27 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 5 |
| 2023-11-24 | 9,450.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 199 |
| 2023-11-23 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 102 |
| 2023-11-22 | 9,400.00 | 9,730.00 | 9,300.00 | 9,730.00 | 9,730.00 | 2,137 |
| 2023-11-21 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 23 |
| 2023-11-20 | 9,400.00 | 9,500.00 | 9,400.00 | 9,450.00 | 9,450.00 | 316 |
| 2023-11-17 | 9,730.00 | 9,730.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,805 |
| 2023-11-16 | 9,980.00 | 9,980.00 | 9,500.00 | 9,740.00 | 9,740.00 | 109 |
| 2023-11-15 | 9,420.00 | 9,780.00 | 9,280.00 | 9,780.00 | 9,780.00 | 2,932 |
| 2023-11-14 | 9,430.00 | 9,480.00 | 9,300.00 | 9,480.00 | 9,480.00 | 1,478 |
| 2023-11-13 | 9,410.00 | 9,510.00 | 9,300.00 | 9,440.00 | 9,440.00 | 1,882 |
| 2023-11-10 | 9,500.00 | 9,760.00 | 9,500.00 | 9,760.00 | 9,760.00 | 16 |
| 2023-11-09 | 9,360.00 | 9,880.00 | 9,360.00 | 9,660.00 | 9,660.00 | 817 |
| 2023-11-08 | 9,930.00 | 9,930.00 | 9,220.00 | 9,770.00 | 9,770.00 | 2,223 |
| 2023-11-07 | 10,000.00 | 10,000.00 | 9,410.00 | 9,820.00 | 9,820.00 | 49 |
| 2023-11-06 | 9,840.00 | 9,840.00 | 9,400.00 | 9,770.00 | 9,770.00 | 845 |
| 2023-11-03 | 9,850.00 | 9,850.00 | 9,410.00 | 9,850.00 | 9,850.00 | 3 |
| 2023-11-02 | 8,380.00 | 9,860.00 | 8,380.00 | 9,860.00 | 9,860.00 | 3,224 |
| 2023-11-01 | 9,850.00 | 9,850.00 | 9,510.00 | 9,850.00 | 9,850.00 | 631 |
| 2023-10-31 | 9,830.00 | 9,850.00 | 9,830.00 | 9,850.00 | 9,850.00 | 168 |
| 2023-10-30 | 9,990.00 | 9,990.00 | 9,480.00 | 9,950.00 | 9,950.00 | 403 |
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.