169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,200.00 | 9,200.00 | 8,990.00 | 9,180.00 | 9,180.00 | 60 |
| 2024-10-22 | 9,200.00 | 9,200.00 | 8,900.00 | 9,180.00 | 9,180.00 | 317 |
| 2024-10-21 | 8,800.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 4,669 |
| 2024-10-18 | 9,150.00 | 9,160.00 | 8,800.00 | 9,090.00 | 9,090.00 | 38 |
| 2024-10-17 | 9,200.00 | 9,200.00 | 9,000.00 | 9,110.00 | 9,110.00 | 35 |
| 2024-10-16 | 9,200.00 | 9,200.00 | 8,800.00 | 9,120.00 | 9,120.00 | 2,730 |
| 2024-10-15 | 9,740.00 | 9,740.00 | 9,210.00 | 9,410.00 | 9,410.00 | 2,495 |
| 2024-10-14 | 9,800.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,750.00 | 617 |
| 2024-10-11 | 9,600.00 | 9,790.00 | 9,480.00 | 9,750.00 | 9,750.00 | 2,733 |
| 2024-10-10 | 10,180.00 | 10,180.00 | 9,440.00 | 9,690.00 | 9,690.00 | 2,340 |
| 2024-10-08 | 11,000.00 | 11,000.00 | 10,070.00 | 10,270.00 | 10,270.00 | 1,599 |
| 2024-10-07 | 11,000.00 | 11,000.00 | 10,380.00 | 10,530.00 | 10,530.00 | 1,570 |
| 2024-10-04 | 11,420.00 | 11,630.00 | 9,850.00 | 10,630.00 | 10,630.00 | 5,077 |
| 2024-10-02 | 13,500.00 | 13,500.00 | 11,260.00 | 11,430.00 | 11,430.00 | 1,516 |
| 2024-09-30 | 11,880.00 | 12,000.00 | 11,880.00 | 12,000.00 | 12,000.00 | 25 |
| 2024-09-27 | 12,000.00 | 13,000.00 | 11,230.00 | 11,980.00 | 11,980.00 | 69 |
| 2024-09-26 | 11,680.00 | 11,680.00 | 11,050.00 | 11,600.00 | 11,600.00 | 876 |
| 2024-09-25 | 11,420.00 | 12,100.00 | 11,400.00 | 11,950.00 | 11,950.00 | 1,071 |
| 2024-09-24 | 11,500.00 | 12,200.00 | 11,310.00 | 11,900.00 | 11,900.00 | 3,624 |
| 2024-09-23 | 12,000.00 | 12,190.00 | 11,720.00 | 12,090.00 | 12,090.00 | 94 |
| 2024-09-20 | 12,290.00 | 12,450.00 | 11,550.00 | 12,230.00 | 12,230.00 | 2,468 |
| 2024-09-19 | 11,500.00 | 12,300.00 | 11,500.00 | 12,070.00 | 12,070.00 | 6 |
| 2024-09-13 | 11,500.00 | 12,000.00 | 10,770.00 | 11,220.00 | 11,220.00 | 742 |
| 2024-09-12 | 11,150.00 | 11,200.00 | 11,140.00 | 11,190.00 | 11,190.00 | 601 |
| 2024-09-11 | 11,500.00 | 11,500.00 | 11,000.00 | 11,150.00 | 11,150.00 | 797 |
| 2024-09-10 | 11,740.00 | 11,740.00 | 11,300.00 | 11,610.00 | 11,610.00 | 1,204 |
| 2024-09-09 | 12,000.00 | 12,000.00 | 11,020.00 | 11,740.00 | 11,740.00 | 673 |
| 2024-09-06 | 11,790.00 | 12,020.00 | 11,410.00 | 11,840.00 | 11,840.00 | 318 |
| 2024-09-05 | 12,000.00 | 12,000.00 | 11,000.00 | 11,890.00 | 11,890.00 | 1,759 |
| 2024-09-04 | 12,270.00 | 12,270.00 | 11,130.00 | 11,480.00 | 11,480.00 | 3,574 |
| 2024-09-03 | 12,610.00 | 12,620.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,843 |
| 2024-09-02 | 12,560.00 | 12,960.00 | 12,110.00 | 12,740.00 | 12,740.00 | 6,499 |
| 2024-08-30 | 12,930.00 | 12,960.00 | 12,500.00 | 12,960.00 | 12,960.00 | 670 |
| 2024-08-29 | 13,430.00 | 13,430.00 | 12,500.00 | 12,960.00 | 12,960.00 | 629 |
| 2024-08-28 | 13,000.00 | 13,400.00 | 12,530.00 | 12,840.00 | 12,840.00 | 1,146 |
| 2024-08-27 | 12,900.00 | 12,920.00 | 12,350.00 | 12,850.00 | 12,850.00 | 1,137 |
| 2024-08-26 | 12,300.00 | 13,500.00 | 12,300.00 | 12,950.00 | 12,950.00 | 712 |
| 2024-08-23 | 12,950.00 | 12,950.00 | 12,500.00 | 12,750.00 | 12,750.00 | 977 |
| 2024-08-22 | 13,000.00 | 13,000.00 | 12,620.00 | 12,660.00 | 12,660.00 | 701 |
| 2024-08-21 | 12,700.00 | 13,500.00 | 12,700.00 | 13,050.00 | 13,050.00 | 345 |
| 2024-08-20 | 12,790.00 | 12,790.00 | 12,040.00 | 12,700.00 | 12,700.00 | 1,054 |
| 2024-08-19 | 13,000.00 | 13,000.00 | 12,330.00 | 12,330.00 | 12,330.00 | 608 |
| 2024-08-16 | 12,850.00 | 12,850.00 | 11,400.00 | 12,700.00 | 12,700.00 | 6,320 |
| 2024-08-14 | 13,960.00 | 13,960.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1,338 |
| 2024-08-13 | 13,500.00 | 13,500.00 | 12,650.00 | 12,770.00 | 12,770.00 | 2,320 |
| 2024-08-12 | 13,940.00 | 13,940.00 | 12,630.00 | 12,880.00 | 12,880.00 | 11,288 |
| 2024-08-09 | 14,010.00 | 14,400.00 | 13,490.00 | 13,690.00 | 13,690.00 | 3,067 |
| 2024-08-08 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,032 |
| 2024-08-07 | 14,970.00 | 14,970.00 | 13,600.00 | 13,840.00 | 13,840.00 | 1,632 |
| 2024-08-06 | 14,000.00 | 14,990.00 | 12,800.00 | 13,950.00 | 13,950.00 | 5,518 |
| 2024-08-05 | 14,990.00 | 14,990.00 | 12,720.00 | 14,370.00 | 14,370.00 | 11,182 |
| 2024-08-02 | 14,350.00 | 14,500.00 | 14,200.00 | 14,390.00 | 14,390.00 | 1,176 |
| 2024-08-01 | 14,800.00 | 14,800.00 | 14,130.00 | 14,390.00 | 14,390.00 | 2,359 |
| 2024-07-31 | 14,590.00 | 15,000.00 | 13,600.00 | 15,000.00 | 15,000.00 | 5,528 |
| 2024-07-30 | 15,000.00 | 15,000.00 | 14,000.00 | 14,600.00 | 14,600.00 | 708 |
| 2024-07-29 | 15,500.00 | 16,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,167 |
| 2024-07-26 | 15,030.00 | 15,180.00 | 14,500.00 | 15,000.00 | 15,000.00 | 761 |
| 2024-07-25 | 15,500.00 | 15,500.00 | 15,190.00 | 15,190.00 | 15,190.00 | 13 |
| 2024-07-24 | 14,890.00 | 15,400.00 | 14,600.00 | 15,250.00 | 15,250.00 | 585 |
| 2024-07-23 | 15,510.00 | 16,000.00 | 14,500.00 | 14,890.00 | 14,890.00 | 4,018 |
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.