169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9,380.00 | 9,380.00 | 9,000.00 | 9,240.00 | 9,240.00 | 795 |
| 2025-01-17 | 9,390.00 | 9,390.00 | 8,820.00 | 9,280.00 | 9,280.00 | 296 |
| 2025-01-16 | 9,390.00 | 9,390.00 | 9,290.00 | 9,290.00 | 9,290.00 | 71 |
| 2025-01-15 | 9,200.00 | 9,290.00 | 9,200.00 | 9,250.00 | 9,250.00 | 75 |
| 2025-01-14 | 9,200.00 | 9,400.00 | 8,810.00 | 9,290.00 | 9,290.00 | 993 |
| 2025-01-13 | 9,100.00 | 9,350.00 | 8,820.00 | 9,320.00 | 9,320.00 | 307 |
| 2025-01-10 | 9,160.00 | 9,400.00 | 8,860.00 | 9,400.00 | 9,400.00 | 1,796 |
| 2025-01-09 | 9,170.00 | 9,170.00 | 8,800.00 | 9,130.00 | 9,130.00 | 868 |
| 2025-01-08 | 8,920.00 | 9,200.00 | 8,600.00 | 9,050.00 | 9,050.00 | 1,536 |
| 2025-01-07 | 8,950.00 | 9,180.00 | 8,800.00 | 8,920.00 | 8,920.00 | 865 |
| 2025-01-06 | 9,190.00 | 9,190.00 | 8,800.00 | 9,090.00 | 9,090.00 | 352 |
| 2025-01-03 | 9,080.00 | 9,080.00 | 8,220.00 | 9,000.00 | 9,000.00 | 6,314 |
| 2025-01-02 | 8,650.00 | 9,150.00 | 8,210.00 | 9,080.00 | 9,080.00 | 1,880 |
| 2024-12-30 | 8,600.00 | 8,980.00 | 8,400.00 | 8,800.00 | 8,800.00 | 2,039 |
| 2024-12-27 | 8,800.00 | 8,800.00 | 8,400.00 | 8,480.00 | 8,480.00 | 29 |
| 2024-12-26 | 8,800.00 | 8,980.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3,537 |
| 2024-12-24 | 9,190.00 | 9,190.00 | 8,150.00 | 8,550.00 | 8,550.00 | 4,489 |
| 2024-12-23 | 9,190.00 | 9,190.00 | 8,810.00 | 9,030.00 | 9,030.00 | 1,491 |
| 2024-12-20 | 8,800.00 | 9,600.00 | 8,800.00 | 9,050.00 | 9,050.00 | 4,328 |
| 2024-12-19 | 8,810.00 | 8,940.00 | 8,450.00 | 8,580.00 | 8,580.00 | 1,395 |
| 2024-12-18 | 9,000.00 | 9,180.00 | 8,810.00 | 9,090.00 | 9,090.00 | 5,173 |
| 2024-12-17 | 8,780.00 | 9,400.00 | 8,670.00 | 9,000.00 | 9,000.00 | 3,082 |
| 2024-12-16 | 8,770.00 | 9,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9,361 |
| 2024-12-13 | 7,800.00 | 9,170.00 | 7,600.00 | 8,760.00 | 8,760.00 | 1,241 |
| 2024-12-12 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 1 |
| 2024-12-11 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 30 |
| 2024-12-10 | 8,180.00 | 8,190.00 | 7,400.00 | 8,160.00 | 8,160.00 | 117 |
| 2024-12-09 | 7,200.00 | 8,200.00 | 6,800.00 | 8,200.00 | 8,200.00 | 5,169 |
| 2024-12-06 | 8,000.00 | 8,000.00 | 7,000.00 | 7,990.00 | 7,990.00 | 1,705 |
| 2024-12-05 | 8,000.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1,135 |
| 2024-12-04 | 8,090.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 555 |
| 2024-12-03 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 10 |
| 2024-12-02 | 7,600.00 | 8,000.00 | 7,400.00 | 7,980.00 | 7,980.00 | 919 |
| 2024-11-29 | 7,560.00 | 8,000.00 | 7,560.00 | 8,000.00 | 8,000.00 | 592 |
| 2024-11-28 | 7,380.00 | 7,890.00 | 7,380.00 | 7,570.00 | 7,570.00 | 554 |
| 2024-11-27 | 7,380.00 | 7,380.00 | 6,800.00 | 7,380.00 | 7,380.00 | 154 |
| 2024-11-26 | 7,400.00 | 7,400.00 | 7,340.00 | 7,380.00 | 7,380.00 | 874 |
| 2024-11-25 | 7,400.00 | 7,400.00 | 7,380.00 | 7,380.00 | 7,380.00 | 31 |
| 2024-11-22 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 105 |
| 2024-11-21 | 6,770.00 | 7,000.00 | 6,770.00 | 7,000.00 | 7,000.00 | 410 |
| 2024-11-20 | 6,800.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 139 |
| 2024-11-19 | 6,200.00 | 6,780.00 | 6,040.00 | 6,780.00 | 6,780.00 | 1,684 |
| 2024-11-18 | 6,600.00 | 7,400.00 | 5,800.00 | 6,720.00 | 6,720.00 | 3,868 |
| 2024-11-15 | 6,000.00 | 6,580.00 | 5,800.00 | 6,550.00 | 6,550.00 | 1,407 |
| 2024-11-14 | 6,000.00 | 6,200.00 | 4,700.00 | 5,730.00 | 5,730.00 | 15,727 |
| 2024-11-13 | 6,200.00 | 6,200.00 | 5,450.00 | 5,450.00 | 5,450.00 | 8,420 |
| 2024-11-12 | 7,790.00 | 7,790.00 | 6,410.00 | 6,410.00 | 6,410.00 | 12,383 |
| 2024-11-11 | 8,600.00 | 8,800.00 | 7,540.00 | 7,540.00 | 7,540.00 | 1,711 |
| 2024-11-08 | 8,580.00 | 8,580.00 | 8,260.00 | 8,540.00 | 8,540.00 | 8 |
| 2024-11-07 | 8,400.00 | 8,800.00 | 8,010.00 | 8,600.00 | 8,600.00 | 1,462 |
| 2024-11-06 | 8,800.00 | 8,990.00 | 8,400.00 | 8,740.00 | 8,740.00 | 866 |
| 2024-11-05 | 8,450.00 | 8,950.00 | 8,450.00 | 8,800.00 | 8,800.00 | 942 |
| 2024-11-04 | 9,400.00 | 9,400.00 | 8,300.00 | 8,460.00 | 8,460.00 | 5,754 |
| 2024-11-01 | 9,740.00 | 9,740.00 | 9,670.00 | 9,670.00 | 9,670.00 | 63 |
| 2024-10-31 | 9,740.00 | 9,740.00 | 9,500.00 | 9,740.00 | 9,740.00 | 77 |
| 2024-10-30 | 9,400.00 | 9,750.00 | 9,400.00 | 9,740.00 | 9,740.00 | 652 |
| 2024-10-29 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 8 |
| 2024-10-28 | 9,400.00 | 9,400.00 | 9,200.00 | 9,370.00 | 9,370.00 | 268 |
| 2024-10-25 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 944 |
| 2024-10-24 | 8,800.00 | 9,170.00 | 8,420.00 | 8,590.00 | 8,590.00 | 2,204 |
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.