169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,280.00 | 7,280.00 | 6,810.00 | 7,120.00 | 7,120.00 | 1,922 |
| 2022-11-04 | 6,970.00 | 7,980.00 | 6,970.00 | 6,980.00 | 6,980.00 | 4,222 |
| 2022-11-03 | 7,820.00 | 7,820.00 | 6,970.00 | 6,970.00 | 6,970.00 | 67 |
| 2022-11-02 | 6,810.00 | 7,380.00 | 6,810.00 | 7,240.00 | 7,240.00 | 16 |
| 2022-11-01 | 7,080.00 | 8,190.00 | 6,840.00 | 6,940.00 | 6,940.00 | 6,574 |
| 2022-10-31 | 7,400.00 | 7,400.00 | 7,000.00 | 7,140.00 | 7,140.00 | 3,264 |
| 2022-10-28 | 7,970.00 | 7,970.00 | 6,950.00 | 7,090.00 | 7,090.00 | 5,075 |
| 2022-10-27 | 7,690.00 | 7,690.00 | 6,860.00 | 6,950.00 | 6,950.00 | 971 |
| 2022-10-26 | 7,190.00 | 7,200.00 | 6,640.00 | 6,860.00 | 6,860.00 | 2,728 |
| 2022-10-25 | 7,370.00 | 7,370.00 | 6,800.00 | 7,000.00 | 7,000.00 | 5,809 |
| 2022-10-24 | 7,940.00 | 7,940.00 | 6,750.00 | 7,030.00 | 7,030.00 | 13,250 |
| 2022-10-21 | 8,400.00 | 8,400.00 | 7,940.00 | 7,940.00 | 7,940.00 | 174 |
| 2022-10-20 | 8,500.00 | 8,500.00 | 8,090.00 | 8,490.00 | 8,490.00 | 64 |
| 2022-10-19 | 9,380.00 | 9,380.00 | 7,740.00 | 8,680.00 | 8,680.00 | 2,908 |
| 2022-10-18 | 9,370.00 | 9,370.00 | 7,800.00 | 8,420.00 | 8,420.00 | 116 |
| 2022-10-17 | 9,390.00 | 9,390.00 | 8,030.00 | 8,590.00 | 8,590.00 | 58 |
| 2022-10-14 | 8,320.00 | 8,350.00 | 7,610.00 | 8,340.00 | 8,340.00 | 1,520 |
| 2022-10-13 | 7,510.00 | 7,510.00 | 7,400.00 | 7,510.00 | 7,510.00 | 219 |
| 2022-10-12 | 7,300.00 | 8,290.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,652 |
| 2022-10-11 | 8,030.00 | 8,030.00 | 7,300.00 | 7,370.00 | 7,370.00 | 2,350 |
| 2022-10-07 | 7,860.00 | 7,860.00 | 6,660.00 | 7,010.00 | 7,010.00 | 13,881 |
| 2022-10-06 | 8,990.00 | 8,990.00 | 7,770.00 | 7,770.00 | 7,770.00 | 13,822 |
| 2022-10-05 | 8,800.00 | 9,190.00 | 8,590.00 | 9,140.00 | 9,140.00 | 668 |
| 2022-10-04 | 8,500.00 | 9,290.00 | 8,500.00 | 8,840.00 | 8,840.00 | 3,073 |
| 2022-09-30 | 9,400.00 | 9,400.00 | 8,800.00 | 8,990.00 | 8,990.00 | 915 |
| 2022-09-29 | 9,300.00 | 9,300.00 | 9,000.00 | 9,180.00 | 9,180.00 | 3,126 |
| 2022-09-28 | 9,990.00 | 9,990.00 | 9,110.00 | 9,300.00 | 9,300.00 | 5,064 |
| 2022-09-27 | 9,100.00 | 9,760.00 | 9,100.00 | 9,760.00 | 9,760.00 | 1,195 |
| 2022-09-26 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 903 |
| 2022-09-23 | 9,410.00 | 9,900.00 | 8,500.00 | 9,200.00 | 9,200.00 | 545 |
| 2022-09-22 | 9,160.00 | 9,770.00 | 9,160.00 | 9,410.00 | 9,410.00 | 5 |
| 2022-09-21 | 9,890.00 | 9,890.00 | 9,500.00 | 9,690.00 | 9,690.00 | 1,067 |
| 2022-09-20 | 10,100.00 | 10,100.00 | 9,500.00 | 9,820.00 | 9,820.00 | 853 |
| 2022-09-19 | 10,450.00 | 10,450.00 | 9,890.00 | 10,150.00 | 10,150.00 | 930 |
| 2022-09-16 | 10,500.00 | 10,900.00 | 10,250.00 | 10,500.00 | 10,500.00 | 611 |
| 2022-09-15 | 11,000.00 | 11,000.00 | 10,350.00 | 10,800.00 | 10,800.00 | 3,877 |
| 2022-09-14 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,432 |
| 2022-09-13 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 101 |
| 2022-09-08 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,127 |
| 2022-09-07 | 11,500.00 | 11,500.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,533 |
| 2022-09-06 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 2 |
| 2022-09-05 | 11,100.00 | 11,100.00 | 10,100.00 | 11,000.00 | 11,000.00 | 2,447 |
| 2022-09-02 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,202 |
| 2022-09-01 | 12,500.00 | 12,650.00 | 11,000.00 | 11,200.00 | 11,200.00 | 542 |
| 2022-08-31 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 321 |
| 2022-08-30 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 444 |
| 2022-08-29 | 10,800.00 | 11,500.00 | 10,800.00 | 10,950.00 | 10,950.00 | 3,034 |
| 2022-08-26 | 10,800.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,078 |
| 2022-08-25 | 11,500.00 | 11,500.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1,482 |
| 2022-08-24 | 10,850.00 | 11,950.00 | 10,850.00 | 11,050.00 | 11,050.00 | 659 |
| 2022-08-23 | 10,900.00 | 11,450.00 | 10,850.00 | 10,850.00 | 10,850.00 | 286 |
| 2022-08-22 | 10,850.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | 5,316 |
| 2022-08-19 | 10,950.00 | 11,250.00 | 10,950.00 | 11,050.00 | 11,050.00 | 135 |
| 2022-08-18 | 10,900.00 | 11,450.00 | 10,900.00 | 10,950.00 | 10,950.00 | 7,881 |
| 2022-08-17 | 11,100.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 6,027 |
| 2022-08-16 | 11,350.00 | 12,000.00 | 11,050.00 | 11,200.00 | 11,200.00 | 2,618 |
| 2022-08-12 | 11,950.00 | 11,950.00 | 11,100.00 | 11,350.00 | 11,350.00 | 2,554 |
| 2022-08-11 | 11,000.00 | 11,500.00 | 10,550.00 | 11,450.00 | 11,450.00 | 1,108 |
| 2022-08-10 | 11,750.00 | 11,950.00 | 10,800.00 | 11,200.00 | 11,200.00 | 2,691 |
| 2022-08-09 | 11,850.00 | 11,850.00 | 11,000.00 | 11,250.00 | 11,250.00 | 5,384 |
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.