169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,990.00 | 6,990.00 | 6,320.00 | 6,470.00 | 6,470.00 | 1,652 |
| 2023-02-01 | 6,310.00 | 6,480.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1,099 |
| 2023-01-31 | 6,700.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,490.00 | 214 |
| 2023-01-30 | 6,870.00 | 6,870.00 | 6,360.00 | 6,570.00 | 6,570.00 | 2,505 |
| 2023-01-27 | 7,040.00 | 7,040.00 | 6,750.00 | 6,870.00 | 6,870.00 | 729 |
| 2023-01-26 | 7,210.00 | 7,300.00 | 6,150.00 | 6,950.00 | 6,950.00 | 11,709 |
| 2023-01-25 | 6,210.00 | 7,230.00 | 6,210.00 | 7,220.00 | 7,220.00 | 178 |
| 2023-01-20 | 6,490.00 | 7,420.00 | 6,230.00 | 7,230.00 | 7,230.00 | 29 |
| 2023-01-19 | 6,200.00 | 6,790.00 | 6,200.00 | 6,490.00 | 6,490.00 | 188 |
| 2023-01-18 | 6,560.00 | 7,470.00 | 6,320.00 | 6,790.00 | 6,790.00 | 868 |
| 2023-01-17 | 6,210.00 | 6,750.00 | 6,210.00 | 6,580.00 | 6,580.00 | 420 |
| 2023-01-16 | 7,520.00 | 7,520.00 | 6,120.00 | 6,870.00 | 6,870.00 | 416 |
| 2023-01-13 | 6,350.00 | 6,580.00 | 6,350.00 | 6,570.00 | 6,570.00 | 70 |
| 2023-01-12 | 6,210.00 | 6,390.00 | 6,210.00 | 6,360.00 | 6,360.00 | 463 |
| 2023-01-11 | 6,340.00 | 6,400.00 | 6,340.00 | 6,400.00 | 6,400.00 | 1,096 |
| 2023-01-10 | 7,270.00 | 7,270.00 | 6,320.00 | 6,340.00 | 6,340.00 | 1,207 |
| 2023-01-09 | 6,490.00 | 6,490.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1,134 |
| 2023-01-06 | 6,350.00 | 6,470.00 | 6,060.00 | 6,290.00 | 6,290.00 | 2,778 |
| 2023-01-05 | 6,550.00 | 6,550.00 | 6,300.00 | 6,480.00 | 6,480.00 | 2,251 |
| 2023-01-04 | 6,590.00 | 6,590.00 | 6,560.00 | 6,570.00 | 6,570.00 | 296 |
| 2023-01-03 | 7,680.00 | 7,680.00 | 6,500.00 | 6,590.00 | 6,590.00 | 703 |
| 2023-01-02 | 7,740.00 | 7,740.00 | 6,100.00 | 6,730.00 | 6,730.00 | 2,103 |
| 2022-12-29 | 7,440.00 | 7,440.00 | 6,450.00 | 6,770.00 | 6,770.00 | 384 |
| 2022-12-28 | 7,430.00 | 7,430.00 | 6,350.00 | 6,500.00 | 6,500.00 | 783 |
| 2022-12-27 | 6,600.00 | 6,950.00 | 6,400.00 | 6,690.00 | 6,690.00 | 993 |
| 2022-12-26 | 6,700.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 468 |
| 2022-12-23 | 6,650.00 | 7,720.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1,303 |
| 2022-12-22 | 6,930.00 | 6,930.00 | 6,500.00 | 6,740.00 | 6,740.00 | 3,496 |
| 2022-12-21 | 8,140.00 | 8,140.00 | 6,620.00 | 6,920.00 | 6,920.00 | 28 |
| 2022-12-20 | 7,500.00 | 7,500.00 | 6,610.00 | 7,180.00 | 7,180.00 | 68 |
| 2022-12-19 | 6,650.00 | 7,180.00 | 6,610.00 | 6,680.00 | 6,680.00 | 1,763 |
| 2022-12-16 | 7,910.00 | 7,910.00 | 6,620.00 | 6,670.00 | 6,670.00 | 422 |
| 2022-12-15 | 6,750.00 | 6,910.00 | 6,600.00 | 6,910.00 | 6,910.00 | 3,079 |
| 2022-12-14 | 6,690.00 | 6,990.00 | 6,650.00 | 6,790.00 | 6,790.00 | 839 |
| 2022-12-13 | 6,850.00 | 6,850.00 | 6,650.00 | 6,690.00 | 6,690.00 | 1,319 |
| 2022-12-12 | 7,100.00 | 7,100.00 | 6,620.00 | 6,750.00 | 6,750.00 | 2,442 |
| 2022-12-09 | 6,930.00 | 7,190.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3,532 |
| 2022-12-08 | 6,950.00 | 7,480.00 | 6,500.00 | 7,190.00 | 7,190.00 | 3,038 |
| 2022-12-07 | 6,700.00 | 7,390.00 | 6,700.00 | 6,990.00 | 6,990.00 | 1,113 |
| 2022-12-06 | 7,840.00 | 7,840.00 | 6,590.00 | 6,600.00 | 6,600.00 | 9 |
| 2022-12-05 | 7,590.00 | 7,590.00 | 6,340.00 | 7,390.00 | 7,390.00 | 1,345 |
| 2022-12-02 | 6,750.00 | 6,850.00 | 6,510.00 | 6,770.00 | 6,770.00 | 609 |
| 2022-12-01 | 7,230.00 | 7,230.00 | 6,610.00 | 6,880.00 | 6,880.00 | 41 |
| 2022-11-30 | 6,860.00 | 6,860.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1,713 |
| 2022-11-29 | 6,850.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,700.00 | 335 |
| 2022-11-28 | 6,900.00 | 6,900.00 | 6,610.00 | 6,700.00 | 6,700.00 | 3,313 |
| 2022-11-25 | 6,990.00 | 6,990.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,901 |
| 2022-11-24 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 696 |
| 2022-11-23 | 7,290.00 | 7,290.00 | 6,950.00 | 7,040.00 | 7,040.00 | 3,664 |
| 2022-11-22 | 8,190.00 | 8,190.00 | 6,560.00 | 7,000.00 | 7,000.00 | 778 |
| 2022-11-21 | 7,290.00 | 7,290.00 | 7,150.00 | 7,150.00 | 7,150.00 | 18 |
| 2022-11-18 | 7,030.00 | 7,030.00 | 6,950.00 | 7,000.00 | 7,000.00 | 756 |
| 2022-11-17 | 7,750.00 | 7,750.00 | 6,770.00 | 7,030.00 | 7,030.00 | 12,870 |
| 2022-11-16 | 7,970.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,790.00 | 10 |
| 2022-11-15 | 7,300.00 | 7,300.00 | 7,250.00 | 7,280.00 | 7,280.00 | 240 |
| 2022-11-14 | 8,940.00 | 8,940.00 | 7,050.00 | 7,540.00 | 7,540.00 | 2,855 |
| 2022-11-11 | 6,880.00 | 7,850.00 | 6,660.00 | 7,840.00 | 7,840.00 | 2,591 |
| 2022-11-10 | 7,100.00 | 7,500.00 | 6,560.00 | 6,880.00 | 6,880.00 | 1,499 |
| 2022-11-09 | 6,890.00 | 7,900.00 | 6,890.00 | 7,200.00 | 7,200.00 | 636 |
| 2022-11-08 | 7,120.00 | 7,120.00 | 6,250.00 | 6,970.00 | 6,970.00 | 20,962 |
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.