169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 9,790.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 347 |
| 2023-10-26 | 9,990.00 | 9,990.00 | 9,700.00 | 9,800.00 | 9,800.00 | 134 |
| 2023-10-25 | 9,980.00 | 9,980.00 | 9,400.00 | 9,780.00 | 9,780.00 | 12 |
| 2023-10-24 | 9,180.00 | 9,990.00 | 9,180.00 | 9,800.00 | 9,800.00 | 857 |
| 2023-10-23 | 10,000.00 | 10,000.00 | 9,100.00 | 9,820.00 | 9,820.00 | 313 |
| 2023-10-20 | 9,270.00 | 9,940.00 | 9,270.00 | 9,730.00 | 9,730.00 | 1,699 |
| 2023-10-19 | 9,130.00 | 9,970.00 | 9,130.00 | 9,800.00 | 9,800.00 | 1,802 |
| 2023-10-18 | 9,800.00 | 10,500.00 | 9,350.00 | 9,990.00 | 9,990.00 | 2,530 |
| 2023-10-17 | 9,600.00 | 10,290.00 | 9,500.00 | 10,250.00 | 10,250.00 | 47 |
| 2023-10-16 | 9,300.00 | 10,000.00 | 9,190.00 | 9,860.00 | 9,860.00 | 2,225 |
| 2023-10-13 | 9,450.00 | 9,980.00 | 9,250.00 | 9,920.00 | 9,920.00 | 167 |
| 2023-10-12 | 9,500.00 | 9,930.00 | 9,500.00 | 9,930.00 | 9,930.00 | 40 |
| 2023-10-11 | 10,000.00 | 10,000.00 | 9,300.00 | 9,950.00 | 9,950.00 | 255 |
| 2023-10-10 | 9,780.00 | 11,060.00 | 9,700.00 | 9,700.00 | 9,700.00 | 343 |
| 2023-10-06 | 9,000.00 | 9,780.00 | 9,000.00 | 9,780.00 | 9,780.00 | 4,446 |
| 2023-10-05 | 9,920.00 | 9,920.00 | 8,820.00 | 9,000.00 | 9,000.00 | 10,574 |
| 2023-10-04 | 9,930.00 | 9,990.00 | 9,000.00 | 9,290.00 | 9,290.00 | 11,152 |
| 2023-09-27 | 9,600.00 | 10,480.00 | 9,600.00 | 9,830.00 | 9,830.00 | 8,061 |
| 2023-09-26 | 9,210.00 | 10,040.00 | 9,210.00 | 10,010.00 | 10,010.00 | 534 |
| 2023-09-25 | 10,480.00 | 10,480.00 | 9,400.00 | 10,100.00 | 10,100.00 | 6 |
| 2023-09-22 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 227 |
| 2023-09-21 | 10,390.00 | 10,440.00 | 8,990.00 | 10,280.00 | 10,280.00 | 7,496 |
| 2023-09-20 | 10,980.00 | 10,980.00 | 9,570.00 | 10,430.00 | 10,430.00 | 608 |
| 2023-09-19 | 10,370.00 | 10,490.00 | 10,010.00 | 10,450.00 | 10,450.00 | 296 |
| 2023-09-18 | 10,400.00 | 10,400.00 | 10,360.00 | 10,370.00 | 10,370.00 | 273 |
| 2023-09-15 | 9,690.00 | 10,510.00 | 9,690.00 | 10,400.00 | 10,400.00 | 6,689 |
| 2023-09-14 | 9,100.00 | 9,800.00 | 9,100.00 | 9,690.00 | 9,690.00 | 19,769 |
| 2023-09-13 | 10,480.00 | 10,480.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1,450 |
| 2023-09-12 | 9,380.00 | 9,380.00 | 9,220.00 | 9,250.00 | 9,250.00 | 1,611 |
| 2023-09-11 | 9,470.00 | 9,470.00 | 9,020.00 | 9,200.00 | 9,200.00 | 2,101 |
| 2023-09-08 | 9,040.00 | 9,520.00 | 9,040.00 | 9,470.00 | 9,470.00 | 878 |
| 2023-09-07 | 9,800.00 | 10,000.00 | 9,310.00 | 9,550.00 | 9,550.00 | 5,197 |
| 2023-09-06 | 10,990.00 | 10,990.00 | 9,610.00 | 9,610.00 | 9,610.00 | 595 |
| 2023-09-05 | 10,680.00 | 10,790.00 | 9,820.00 | 10,780.00 | 10,780.00 | 80 |
| 2023-09-04 | 10,000.00 | 11,490.00 | 9,700.00 | 10,680.00 | 10,680.00 | 13 |
| 2023-09-01 | 9,890.00 | 10,000.00 | 9,770.00 | 10,000.00 | 10,000.00 | 1,337 |
| 2023-08-31 | 9,920.00 | 9,920.00 | 9,670.00 | 9,910.00 | 9,910.00 | 321 |
| 2023-08-30 | 10,460.00 | 10,460.00 | 9,700.00 | 9,930.00 | 9,930.00 | 1,550 |
| 2023-08-29 | 10,500.00 | 10,500.00 | 9,500.00 | 10,400.00 | 10,400.00 | 1,530 |
| 2023-08-28 | 10,990.00 | 10,990.00 | 9,800.00 | 10,610.00 | 10,610.00 | 53 |
| 2023-08-25 | 10,500.00 | 10,500.00 | 8,520.00 | 10,040.00 | 10,040.00 | 404 |
| 2023-08-24 | 10,000.00 | 10,200.00 | 9,820.00 | 9,990.00 | 9,990.00 | 286 |
| 2023-08-23 | 10,000.00 | 10,580.00 | 10,000.00 | 10,580.00 | 10,580.00 | 2 |
| 2023-08-22 | 10,850.00 | 10,870.00 | 9,800.00 | 10,480.00 | 10,480.00 | 3,422 |
| 2023-08-21 | 11,000.00 | 11,000.00 | 9,800.00 | 10,870.00 | 10,870.00 | 2,447 |
| 2023-08-18 | 9,800.00 | 10,490.00 | 9,800.00 | 9,800.00 | 9,800.00 | 5,682 |
| 2023-08-17 | 10,490.00 | 10,500.00 | 9,300.00 | 10,290.00 | 10,290.00 | 9,439 |
| 2023-08-16 | 10,500.00 | 10,500.00 | 10,100.00 | 10,480.00 | 10,480.00 | 2,901 |
| 2023-08-14 | 11,190.00 | 11,190.00 | 10,240.00 | 10,500.00 | 10,500.00 | 421 |
| 2023-08-11 | 10,980.00 | 10,990.00 | 10,610.00 | 10,790.00 | 10,790.00 | 188 |
| 2023-08-10 | 11,000.00 | 11,500.00 | 10,610.00 | 10,640.00 | 10,640.00 | 591 |
| 2023-08-09 | 10,620.00 | 11,770.00 | 10,610.00 | 11,420.00 | 11,420.00 | 4,695 |
| 2023-08-08 | 11,300.00 | 11,900.00 | 10,780.00 | 11,420.00 | 11,420.00 | 10,958 |
| 2023-08-07 | 11,000.00 | 11,570.00 | 10,500.00 | 11,550.00 | 11,550.00 | 999 |
| 2023-08-04 | 11,000.00 | 12,000.00 | 10,530.00 | 11,600.00 | 11,600.00 | 4,881 |
| 2023-08-03 | 10,970.00 | 11,000.00 | 10,160.00 | 11,000.00 | 11,000.00 | 1,044 |
| 2023-08-02 | 11,500.00 | 11,500.00 | 10,020.00 | 10,970.00 | 10,970.00 | 1,028 |
| 2023-08-01 | 10,900.00 | 10,900.00 | 10,500.00 | 10,890.00 | 10,890.00 | 842 |
| 2023-07-31 | 10,980.00 | 11,500.00 | 10,900.00 | 11,000.00 | 11,000.00 | 9,301 |
| 2023-07-28 | 9,590.00 | 11,000.00 | 9,570.00 | 10,980.00 | 10,980.00 | 1,594 |
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.