169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 12,100.00 | 12,100.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3,527 |
| 2022-08-05 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 6,881 |
| 2022-08-04 | 12,500.00 | 13,450.00 | 11,500.00 | 12,150.00 | 12,150.00 | 6,028 |
| 2022-08-03 | 11,500.00 | 12,950.00 | 11,450.00 | 12,250.00 | 12,250.00 | 28,583 |
| 2022-08-02 | 11,000.00 | 11,500.00 | 10,800.00 | 11,300.00 | 11,300.00 | 4,645 |
| 2022-08-01 | 9,450.00 | 10,850.00 | 9,200.00 | 10,850.00 | 10,850.00 | 27,190 |
| 2022-07-29 | 9,230.00 | 10,300.00 | 8,830.00 | 9,460.00 | 9,460.00 | 6,320 |
| 2022-07-28 | 9,230.00 | 9,230.00 | 8,980.00 | 9,000.00 | 9,000.00 | 4,965 |
| 2022-07-27 | 9,130.00 | 9,130.00 | 9,000.00 | 9,130.00 | 9,130.00 | 7,054 |
| 2022-07-26 | 9,000.00 | 9,240.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1,134 |
| 2022-07-25 | 9,080.00 | 9,240.00 | 9,000.00 | 9,240.00 | 9,240.00 | 2,737 |
| 2022-07-22 | 9,250.00 | 9,260.00 | 9,000.00 | 9,090.00 | 9,090.00 | 856 |
| 2022-07-21 | 9,020.00 | 9,230.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1,777 |
| 2022-07-20 | 9,480.00 | 10,000.00 | 9,000.00 | 9,260.00 | 9,260.00 | 3,682 |
| 2022-07-19 | 9,600.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | 302 |
| 2022-07-18 | 9,070.00 | 9,790.00 | 9,070.00 | 9,310.00 | 9,310.00 | 163 |
| 2022-07-15 | 9,490.00 | 9,490.00 | 9,070.00 | 9,070.00 | 9,070.00 | 450 |
| 2022-07-14 | 9,800.00 | 9,800.00 | 9,200.00 | 9,380.00 | 9,380.00 | 5,688 |
| 2022-07-13 | 9,800.00 | 10,400.00 | 8,610.00 | 9,720.00 | 9,720.00 | 4,394 |
| 2022-07-12 | 9,600.00 | 9,600.00 | 9,590.00 | 9,600.00 | 9,600.00 | 82 |
| 2022-07-11 | 9,770.00 | 9,800.00 | 9,200.00 | 9,400.00 | 9,400.00 | 385 |
| 2022-07-08 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3 |
| 2022-07-07 | 9,290.00 | 9,600.00 | 9,110.00 | 9,470.00 | 9,470.00 | 1,175 |
| 2022-07-06 | 9,600.00 | 10,000.00 | 8,660.00 | 9,490.00 | 9,490.00 | 3,998 |
| 2022-07-05 | 8,960.00 | 9,600.00 | 8,960.00 | 9,590.00 | 9,590.00 | 914 |
| 2022-07-04 | 8,890.00 | 9,200.00 | 8,730.00 | 8,980.00 | 8,980.00 | 17,868 |
| 2022-07-01 | 9,150.00 | 9,150.00 | 8,600.00 | 8,890.00 | 8,890.00 | 6,621 |
| 2022-06-30 | 9,590.00 | 9,590.00 | 8,900.00 | 9,140.00 | 9,140.00 | 2,779 |
| 2022-06-29 | 9,200.00 | 9,600.00 | 8,810.00 | 9,590.00 | 9,590.00 | 1,031 |
| 2022-06-28 | 9,790.00 | 9,790.00 | 8,800.00 | 9,760.00 | 9,760.00 | 4,574 |
| 2022-06-27 | 8,500.00 | 9,600.00 | 8,500.00 | 9,300.00 | 9,300.00 | 1,056 |
| 2022-06-24 | 8,990.00 | 8,990.00 | 8,500.00 | 8,940.00 | 8,940.00 | 448 |
| 2022-06-23 | 8,920.00 | 10,000.00 | 8,620.00 | 8,620.00 | 8,620.00 | 4,048 |
| 2022-06-22 | 9,700.00 | 9,700.00 | 8,500.00 | 8,920.00 | 8,920.00 | 2,337 |
| 2022-06-21 | 9,790.00 | 9,790.00 | 9,210.00 | 9,700.00 | 9,700.00 | 1,661 |
| 2022-06-20 | 10,550.00 | 10,550.00 | 9,050.00 | 9,470.00 | 9,470.00 | 11,730 |
| 2022-06-17 | 10,950.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,980 |
| 2022-06-16 | 11,000.00 | 11,950.00 | 10,950.00 | 11,100.00 | 11,100.00 | 3,955 |
| 2022-06-15 | 11,850.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 795 |
| 2022-06-14 | 11,300.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1,677 |
| 2022-06-13 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,712 |
| 2022-06-10 | 11,000.00 | 11,900.00 | 11,000.00 | 11,200.00 | 11,200.00 | 814 |
| 2022-06-09 | 12,000.00 | 12,900.00 | 10,200.00 | 11,300.00 | 11,300.00 | 8,019 |
| 2022-06-08 | 10,500.00 | 12,050.00 | 10,500.00 | 11,600.00 | 11,600.00 | 5,192 |
| 2022-06-07 | 9,800.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 4,327 |
| 2022-06-03 | 9,800.00 | 9,990.00 | 9,710.00 | 9,990.00 | 9,990.00 | 8,556 |
| 2022-06-02 | 10,500.00 | 10,500.00 | 9,500.00 | 9,950.00 | 9,950.00 | 22,785 |
| 2022-05-31 | 9,600.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 32,504 |
| 2022-05-30 | 9,410.00 | 9,820.00 | 9,300.00 | 9,480.00 | 9,480.00 | 3,093 |
| 2022-05-27 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,024 |
| 2022-05-26 | 9,380.00 | 9,400.00 | 9,380.00 | 9,400.00 | 9,400.00 | 60 |
| 2022-05-25 | 9,400.00 | 9,450.00 | 9,200.00 | 9,400.00 | 9,400.00 | 525 |
| 2022-05-24 | 9,400.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 347 |
| 2022-05-23 | 9,390.00 | 9,590.00 | 9,210.00 | 9,590.00 | 9,590.00 | 179 |
| 2022-05-20 | 9,010.00 | 9,390.00 | 9,010.00 | 9,390.00 | 9,390.00 | 28 |
| 2022-05-19 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1,519 |
| 2022-05-18 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 12 |
| 2022-05-17 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 44 |
| 2022-05-16 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 6 |
| 2022-05-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 17 |
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.