169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 9,800.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1,087 |
| 2022-05-11 | 9,600.00 | 9,900.00 | 9,600.00 | 9,850.00 | 9,850.00 | 1,197 |
| 2022-05-10 | 9,800.00 | 9,900.00 | 9,790.00 | 9,850.00 | 9,850.00 | 103 |
| 2022-05-06 | 9,800.00 | 10,000.00 | 9,680.00 | 10,000.00 | 10,000.00 | 8,710 |
| 2022-05-04 | 9,800.00 | 10,500.00 | 9,800.00 | 9,960.00 | 9,960.00 | 8,477 |
| 2022-05-03 | 9,000.00 | 10,200.00 | 9,000.00 | 9,900.00 | 9,900.00 | 10,361 |
| 2022-05-02 | 8,600.00 | 9,700.00 | 8,600.00 | 9,300.00 | 9,300.00 | 7,857 |
| 2022-04-29 | 8,060.00 | 8,500.00 | 8,060.00 | 8,500.00 | 8,500.00 | 2,269 |
| 2022-04-28 | 8,000.00 | 8,400.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1,457 |
| 2022-04-27 | 8,400.00 | 8,400.00 | 7,610.00 | 8,190.00 | 8,190.00 | 5,635 |
| 2022-04-26 | 8,400.00 | 8,800.00 | 8,210.00 | 8,480.00 | 8,480.00 | 2,748 |
| 2022-04-25 | 8,610.00 | 9,200.00 | 8,600.00 | 8,690.00 | 8,690.00 | 230 |
| 2022-04-22 | 8,800.00 | 9,000.00 | 8,150.00 | 8,800.00 | 8,800.00 | 4,532 |
| 2022-04-21 | 9,200.00 | 9,900.00 | 8,600.00 | 9,090.00 | 9,090.00 | 544 |
| 2022-04-20 | 8,000.00 | 9,430.00 | 8,000.00 | 9,390.00 | 9,390.00 | 15,463 |
| 2022-04-19 | 8,780.00 | 8,780.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,157 |
| 2022-04-18 | 7,740.00 | 8,500.00 | 7,620.00 | 8,000.00 | 8,000.00 | 4,092 |
| 2022-04-15 | 7,800.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 298 |
| 2022-04-14 | 7,610.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,509 |
| 2022-04-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,853 |
| 2022-04-12 | 7,390.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4,787 |
| 2022-04-11 | 7,300.00 | 7,300.00 | 7,020.00 | 7,270.00 | 7,270.00 | 3 |
| 2022-04-08 | 6,900.00 | 7,600.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1,476 |
| 2022-04-07 | 7,790.00 | 7,790.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4,294 |
| 2022-04-06 | 7,600.00 | 7,800.00 | 7,300.00 | 7,480.00 | 7,480.00 | 3,738 |
| 2022-04-05 | 7,790.00 | 8,190.00 | 7,500.00 | 7,850.00 | 7,850.00 | 4,069 |
| 2022-04-04 | 8,330.00 | 8,340.00 | 7,700.00 | 7,790.00 | 7,790.00 | 43,331 |
| 2022-04-01 | 7,260.00 | 7,260.00 | 7,250.00 | 7,260.00 | 7,260.00 | 21,900 |
| 2022-03-31 | 5,600.00 | 6,320.00 | 5,600.00 | 6,320.00 | 6,320.00 | 3,006 |
| 2022-03-30 | 5,350.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 4,655 |
| 2022-03-29 | 5,000.00 | 5,400.00 | 4,805.00 | 5,210.00 | 5,210.00 | 10,509 |
| 2022-03-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-03-25 | 4,900.00 | 5,100.00 | 4,610.00 | 5,100.00 | 5,100.00 | 1,739 |
| 2022-03-24 | 4,600.00 | 4,895.00 | 4,600.00 | 4,895.00 | 4,895.00 | 6,201 |
| 2022-03-23 | 4,390.00 | 4,390.00 | 4,300.00 | 4,385.00 | 4,385.00 | 2,515 |
| 2022-03-22 | 4,240.00 | 4,300.00 | 4,100.00 | 4,280.00 | 4,280.00 | 1,109 |
| 2022-03-21 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0 |
| 2022-03-18 | 4,245.00 | 4,245.00 | 4,025.00 | 4,195.00 | 4,195.00 | 14 |
| 2022-03-17 | 4,295.00 | 4,350.00 | 3,950.00 | 4,075.00 | 4,075.00 | 2,213 |
| 2022-03-16 | 4,200.00 | 4,200.00 | 4,000.00 | 4,145.00 | 4,145.00 | 6,076 |
| 2022-03-15 | 4,500.00 | 4,600.00 | 4,180.00 | 4,325.00 | 4,325.00 | 7,293 |
| 2022-03-14 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-03-11 | 4,695.00 | 4,800.00 | 4,695.00 | 4,800.00 | 4,800.00 | 11 |
| 2022-03-10 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2022-03-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2022-03-07 | 4,700.00 | 4,995.00 | 4,600.00 | 4,995.00 | 4,995.00 | 11 |
| 2022-03-04 | 4,985.00 | 4,985.00 | 4,600.00 | 4,985.00 | 4,985.00 | 63 |
| 2022-03-03 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 1 |
| 2022-03-02 | 4,415.00 | 4,785.00 | 4,415.00 | 4,785.00 | 4,785.00 | 377 |
| 2022-02-28 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 0 |
| 2022-02-25 | 4,600.00 | 4,695.00 | 4,450.00 | 4,695.00 | 4,695.00 | 2,528 |
| 2022-02-24 | 4,495.00 | 4,895.00 | 4,350.00 | 4,895.00 | 4,895.00 | 1,395 |
| 2022-02-23 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0 |
| 2022-02-22 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0 |
| 2022-02-21 | 4,600.00 | 4,785.00 | 4,600.00 | 4,785.00 | 4,785.00 | 764 |
| 2022-02-18 | 4,995.00 | 4,995.00 | 4,745.00 | 4,745.00 | 4,745.00 | 8 |
| 2022-02-17 | 4,995.00 | 4,995.00 | 4,600.00 | 4,745.00 | 4,745.00 | 2,021 |
| 2022-02-16 | 4,800.00 | 4,995.00 | 4,400.00 | 4,995.00 | 4,995.00 | 7,029 |
| 2022-02-15 | 5,000.00 | 5,000.00 | 4,800.00 | 4,990.00 | 4,990.00 | 207 |
| 2022-02-14 | 5,000.00 | 5,170.00 | 4,800.00 | 4,975.00 | 4,975.00 | 307 |
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.