169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 51 |
| 2023-04-27 | 6,600.00 | 6,910.00 | 6,460.00 | 6,860.00 | 6,860.00 | 3,098 |
| 2023-04-26 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2023-04-25 | 6,820.00 | 6,820.00 | 6,200.00 | 6,640.00 | 6,640.00 | 5,114 |
| 2023-04-24 | 6,900.00 | 6,900.00 | 6,510.00 | 6,800.00 | 6,800.00 | 1,266 |
| 2023-04-21 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1 |
| 2023-04-20 | 6,990.00 | 6,990.00 | 6,950.00 | 6,950.00 | 6,950.00 | 83 |
| 2023-04-19 | 6,990.00 | 6,990.00 | 6,790.00 | 6,990.00 | 6,990.00 | 36 |
| 2023-04-18 | 7,100.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | 170 |
| 2023-04-17 | 7,260.00 | 7,260.00 | 6,810.00 | 6,990.00 | 6,990.00 | 205 |
| 2023-04-14 | 7,390.00 | 7,390.00 | 6,880.00 | 6,890.00 | 6,890.00 | 9,209 |
| 2023-04-13 | 7,240.00 | 7,240.00 | 7,080.00 | 7,180.00 | 7,180.00 | 860 |
| 2023-04-12 | 7,310.00 | 7,310.00 | 6,850.00 | 7,190.00 | 7,190.00 | 11,940 |
| 2023-04-11 | 7,340.00 | 7,440.00 | 7,020.00 | 7,280.00 | 7,280.00 | 226 |
| 2023-04-10 | 7,090.00 | 7,350.00 | 7,070.00 | 7,340.00 | 7,340.00 | 2,565 |
| 2023-04-07 | 7,380.00 | 7,380.00 | 7,040.00 | 7,100.00 | 7,100.00 | 989 |
| 2023-04-06 | 7,440.00 | 7,440.00 | 6,660.00 | 6,950.00 | 6,950.00 | 3,737 |
| 2023-04-05 | 6,840.00 | 7,400.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,090 |
| 2023-04-04 | 7,160.00 | 7,170.00 | 6,670.00 | 6,840.00 | 6,840.00 | 2,979 |
| 2023-04-03 | 7,080.00 | 7,080.00 | 6,550.00 | 6,880.00 | 6,880.00 | 4,710 |
| 2023-03-31 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 192 |
| 2023-03-30 | 7,070.00 | 7,070.00 | 6,800.00 | 6,920.00 | 6,920.00 | 670 |
| 2023-03-29 | 6,860.00 | 6,940.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,045 |
| 2023-03-28 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 478 |
| 2023-03-27 | 7,080.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,060 |
| 2023-03-24 | 7,280.00 | 7,280.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1,867 |
| 2023-03-23 | 7,300.00 | 7,300.00 | 7,000.00 | 7,130.00 | 7,130.00 | 411 |
| 2023-03-22 | 7,400.00 | 7,400.00 | 7,190.00 | 7,190.00 | 7,190.00 | 8 |
| 2023-03-21 | 7,190.00 | 7,190.00 | 6,880.00 | 7,110.00 | 7,110.00 | 802 |
| 2023-03-20 | 7,100.00 | 7,380.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,316 |
| 2023-03-17 | 6,910.00 | 7,390.00 | 6,810.00 | 7,390.00 | 7,390.00 | 578 |
| 2023-03-16 | 7,450.00 | 7,450.00 | 6,860.00 | 7,190.00 | 7,190.00 | 1,749 |
| 2023-03-15 | 7,480.00 | 7,480.00 | 6,840.00 | 7,070.00 | 7,070.00 | 525 |
| 2023-03-14 | 6,950.00 | 7,350.00 | 6,810.00 | 7,060.00 | 7,060.00 | 1,074 |
| 2023-03-13 | 8,200.00 | 8,200.00 | 6,650.00 | 6,950.00 | 6,950.00 | 802 |
| 2023-03-10 | 7,890.00 | 7,890.00 | 7,140.00 | 7,150.00 | 7,150.00 | 120 |
| 2023-03-09 | 7,780.00 | 7,780.00 | 7,260.00 | 7,260.00 | 7,260.00 | 10 |
| 2023-03-08 | 7,790.00 | 7,790.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1,054 |
| 2023-03-07 | 8,700.00 | 8,700.00 | 7,000.00 | 7,150.00 | 7,150.00 | 6,232 |
| 2023-03-06 | 8,760.00 | 8,760.00 | 7,750.00 | 7,750.00 | 7,750.00 | 342 |
| 2023-03-03 | 7,090.00 | 7,990.00 | 7,000.00 | 7,720.00 | 7,720.00 | 316 |
| 2023-03-02 | 7,300.00 | 7,300.00 | 6,900.00 | 7,090.00 | 7,090.00 | 111 |
| 2023-02-28 | 7,230.00 | 7,240.00 | 7,050.00 | 7,100.00 | 7,100.00 | 506 |
| 2023-02-27 | 7,570.00 | 7,570.00 | 7,000.00 | 7,230.00 | 7,230.00 | 1,857 |
| 2023-02-24 | 7,400.00 | 7,960.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1,667 |
| 2023-02-23 | 7,600.00 | 7,700.00 | 7,130.00 | 7,130.00 | 7,130.00 | 28 |
| 2023-02-22 | 8,450.00 | 8,450.00 | 7,580.00 | 7,600.00 | 7,600.00 | 1,134 |
| 2023-02-21 | 8,570.00 | 8,570.00 | 6,750.00 | 7,590.00 | 7,590.00 | 279 |
| 2023-02-20 | 7,580.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 522 |
| 2023-02-17 | 7,370.00 | 7,800.00 | 7,370.00 | 7,610.00 | 7,610.00 | 734 |
| 2023-02-16 | 7,880.00 | 7,880.00 | 6,930.00 | 7,380.00 | 7,380.00 | 305 |
| 2023-02-15 | 6,800.00 | 7,390.00 | 6,800.00 | 7,380.00 | 7,380.00 | 132 |
| 2023-02-14 | 7,770.00 | 7,770.00 | 6,540.00 | 7,250.00 | 7,250.00 | 5,331 |
| 2023-02-13 | 7,460.00 | 7,460.00 | 6,500.00 | 7,240.00 | 7,240.00 | 6,654 |
| 2023-02-10 | 7,390.00 | 7,390.00 | 6,320.00 | 7,020.00 | 7,020.00 | 23,717 |
| 2023-02-09 | 7,400.00 | 7,400.00 | 6,230.00 | 6,450.00 | 6,450.00 | 467 |
| 2023-02-08 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | 2,183 |
| 2023-02-07 | 6,390.00 | 6,440.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1,905 |
| 2023-02-06 | 6,690.00 | 6,690.00 | 6,420.00 | 6,420.00 | 6,420.00 | 129 |
| 2023-02-03 | 7,390.00 | 7,390.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1,983 |
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.