169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 9,000.00 | 9,600.00 | 9,000.00 | 9,580.00 | 9,580.00 | 58 |
| 2023-07-26 | 9,400.00 | 9,400.00 | 8,810.00 | 9,400.00 | 9,400.00 | 1,838 |
| 2023-07-25 | 9,990.00 | 10,000.00 | 9,030.00 | 9,250.00 | 9,250.00 | 6,808 |
| 2023-07-24 | 11,000.00 | 11,000.00 | 9,830.00 | 9,990.00 | 9,990.00 | 564 |
| 2023-07-21 | 10,000.00 | 10,860.00 | 9,500.00 | 10,130.00 | 10,130.00 | 2,883 |
| 2023-07-20 | 10,890.00 | 10,890.00 | 10,200.00 | 10,880.00 | 10,880.00 | 2,196 |
| 2023-07-19 | 10,890.00 | 11,390.00 | 10,000.00 | 10,890.00 | 10,890.00 | 44,119 |
| 2023-07-18 | 8,850.00 | 9,920.00 | 8,800.00 | 9,920.00 | 9,920.00 | 14,728 |
| 2023-07-17 | 7,800.00 | 8,630.00 | 7,550.00 | 8,630.00 | 8,630.00 | 37,610 |
| 2023-07-14 | 7,560.00 | 7,560.00 | 7,160.00 | 7,510.00 | 7,510.00 | 8,903 |
| 2023-07-13 | 6,990.00 | 7,380.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2,670 |
| 2023-07-12 | 7,670.00 | 7,670.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1,942 |
| 2023-07-11 | 7,900.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,670.00 | 56 |
| 2023-07-10 | 7,780.00 | 7,780.00 | 6,660.00 | 7,220.00 | 7,220.00 | 7,434 |
| 2023-07-07 | 6,510.00 | 7,560.00 | 6,510.00 | 7,560.00 | 7,560.00 | 8,068 |
| 2023-07-06 | 8,440.00 | 8,440.00 | 7,370.00 | 7,400.00 | 7,400.00 | 14,062 |
| 2023-07-05 | 6,680.00 | 7,680.00 | 6,670.00 | 7,370.00 | 7,370.00 | 8,524 |
| 2023-07-04 | 6,310.00 | 6,750.00 | 6,310.00 | 6,680.00 | 6,680.00 | 1,050 |
| 2023-07-03 | 6,900.00 | 6,900.00 | 6,310.00 | 6,310.00 | 6,310.00 | 11 |
| 2023-06-30 | 6,990.00 | 6,990.00 | 6,410.00 | 6,480.00 | 6,480.00 | 1,620 |
| 2023-06-29 | 6,790.00 | 6,790.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5 |
| 2023-06-28 | 7,600.00 | 7,600.00 | 6,350.00 | 7,000.00 | 7,000.00 | 68 |
| 2023-06-27 | 6,400.00 | 6,890.00 | 6,270.00 | 6,700.00 | 6,700.00 | 1,283 |
| 2023-06-26 | 6,600.00 | 6,890.00 | 6,400.00 | 6,890.00 | 6,890.00 | 5,074 |
| 2023-06-23 | 7,400.00 | 7,400.00 | 6,410.00 | 6,890.00 | 6,890.00 | 9 |
| 2023-06-22 | 6,190.00 | 7,340.00 | 6,190.00 | 6,840.00 | 6,840.00 | 66 |
| 2023-06-21 | 6,260.00 | 6,790.00 | 6,260.00 | 6,490.00 | 6,490.00 | 607 |
| 2023-06-20 | 6,760.00 | 6,760.00 | 6,420.00 | 6,430.00 | 6,430.00 | 13 |
| 2023-06-19 | 6,980.00 | 6,990.00 | 6,300.00 | 6,890.00 | 6,890.00 | 2,256 |
| 2023-06-16 | 7,200.00 | 7,200.00 | 6,420.00 | 6,990.00 | 6,990.00 | 17 |
| 2023-06-15 | 6,810.00 | 7,110.00 | 6,600.00 | 6,800.00 | 6,800.00 | 211 |
| 2023-06-14 | 6,400.00 | 7,180.00 | 6,400.00 | 7,120.00 | 7,120.00 | 4,126 |
| 2023-06-13 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 5 |
| 2023-06-12 | 6,310.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,887 |
| 2023-06-09 | 6,210.00 | 6,920.00 | 6,050.00 | 6,500.00 | 6,500.00 | 1,311 |
| 2023-06-08 | 6,600.00 | 6,600.00 | 6,000.00 | 6,590.00 | 6,590.00 | 3 |
| 2023-06-07 | 6,780.00 | 6,780.00 | 5,920.00 | 6,100.00 | 6,100.00 | 390 |
| 2023-06-05 | 6,100.00 | 6,870.00 | 6,030.00 | 6,030.00 | 6,030.00 | 1,012 |
| 2023-06-02 | 6,290.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | 3,752 |
| 2023-06-01 | 6,300.00 | 6,300.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1,462 |
| 2023-05-31 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 301 |
| 2023-05-30 | 6,300.00 | 6,390.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1,501 |
| 2023-05-26 | 6,130.00 | 6,440.00 | 6,120.00 | 6,300.00 | 6,300.00 | 1,002 |
| 2023-05-25 | 6,800.00 | 6,800.00 | 6,300.00 | 6,340.00 | 6,340.00 | 5,434 |
| 2023-05-24 | 7,480.00 | 7,480.00 | 6,640.00 | 7,180.00 | 7,180.00 | 512 |
| 2023-05-23 | 6,410.00 | 6,970.00 | 6,410.00 | 6,940.00 | 6,940.00 | 216 |
| 2023-05-22 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 1 |
| 2023-05-19 | 7,560.00 | 7,560.00 | 6,650.00 | 6,650.00 | 6,650.00 | 64 |
| 2023-05-18 | 7,310.00 | 7,310.00 | 6,470.00 | 6,890.00 | 6,890.00 | 6 |
| 2023-05-17 | 7,000.00 | 7,000.00 | 6,600.00 | 6,790.00 | 6,790.00 | 29 |
| 2023-05-16 | 7,650.00 | 7,650.00 | 6,330.00 | 7,130.00 | 7,130.00 | 1,339 |
| 2023-05-15 | 6,400.00 | 6,930.00 | 6,310.00 | 6,930.00 | 6,930.00 | 590 |
| 2023-05-12 | 7,330.00 | 7,330.00 | 6,330.00 | 6,730.00 | 6,730.00 | 13 |
| 2023-05-11 | 6,600.00 | 6,600.00 | 6,590.00 | 6,590.00 | 6,590.00 | 7 |
| 2023-05-10 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 1 |
| 2023-05-09 | 6,540.00 | 6,540.00 | 6,260.00 | 6,330.00 | 6,330.00 | 1,040 |
| 2023-05-08 | 7,490.00 | 7,490.00 | 6,360.00 | 6,540.00 | 6,540.00 | 763 |
| 2023-05-04 | 6,590.00 | 6,590.00 | 6,430.00 | 6,590.00 | 6,590.00 | 219 |
| 2023-05-03 | 6,700.00 | 6,700.00 | 6,450.00 | 6,690.00 | 6,690.00 | 121 |
| 2023-05-02 | 6,450.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,700.00 | 70 |
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.