189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2024-07-19 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2024-07-18 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2024-07-17 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2024-07-16 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1 |
| 2024-07-15 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2024-07-12 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1 |
| 2024-07-11 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0 |
| 2024-07-10 | 2,150.00 | 2,150.00 | 1,730.00 | 2,075.00 | 2,075.00 | 12 |
| 2024-07-09 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2024-07-08 | 1,975.00 | 2,100.00 | 1,975.00 | 2,100.00 | 2,100.00 | 2 |
| 2024-07-05 | 2,005.00 | 2,295.00 | 2,005.00 | 2,295.00 | 2,295.00 | 2 |
| 2024-07-04 | 2,195.00 | 2,195.00 | 1,740.00 | 2,035.00 | 2,035.00 | 52 |
| 2024-07-03 | 1,895.00 | 2,045.00 | 1,895.00 | 2,045.00 | 2,045.00 | 21 |
| 2024-07-02 | 2,240.00 | 2,240.00 | 1,785.00 | 2,225.00 | 2,225.00 | 102 |
| 2024-07-01 | 1,955.00 | 2,095.00 | 1,955.00 | 2,095.00 | 2,095.00 | 2 |
| 2024-06-28 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1 |
| 2024-06-27 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 5 |
| 2024-06-26 | 2,025.00 | 2,360.00 | 2,025.00 | 2,360.00 | 2,360.00 | 95 |
| 2024-06-25 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 1 |
| 2024-06-24 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2024-06-21 | 1,840.00 | 2,460.00 | 1,840.00 | 2,460.00 | 2,460.00 | 126 |
| 2024-06-20 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2024-06-19 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2024-06-18 | 2,220.00 | 2,220.00 | 1,701.00 | 2,210.00 | 2,210.00 | 1,004 |
| 2024-06-17 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2024-06-14 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2024-06-13 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 10 |
| 2024-06-12 | 1,765.00 | 2,340.00 | 1,765.00 | 2,340.00 | 2,340.00 | 3 |
| 2024-06-11 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2024-06-10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2024-06-07 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2024-06-05 | 1,725.00 | 2,095.00 | 1,725.00 | 2,095.00 | 2,095.00 | 2 |
| 2024-06-04 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2024-06-03 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2024-05-31 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2024-05-30 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2024-05-29 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0 |
| 2024-05-28 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 1 |
| 2024-05-27 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1 |
| 2024-05-24 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2024-05-23 | 2,200.00 | 2,200.00 | 1,635.00 | 2,185.00 | 2,185.00 | 96 |
| 2024-05-22 | 1,636.00 | 1,923.00 | 1,636.00 | 1,923.00 | 1,923.00 | 21 |
| 2024-05-21 | 1,637.00 | 1,924.00 | 1,637.00 | 1,924.00 | 1,924.00 | 4 |
| 2024-05-20 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0 |
| 2024-05-17 | 1,639.00 | 1,927.00 | 1,639.00 | 1,927.00 | 1,927.00 | 2 |
| 2024-05-16 | 1,640.00 | 1,928.00 | 1,640.00 | 1,928.00 | 1,928.00 | 5 |
| 2024-05-14 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0 |
| 2024-05-13 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0 |
| 2024-05-10 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1 |
| 2024-05-09 | 1,715.00 | 1,999.00 | 1,715.00 | 1,715.00 | 1,715.00 | 3 |
| 2024-05-08 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2024-05-07 | 1,685.00 | 2,060.00 | 1,685.00 | 2,060.00 | 2,060.00 | 6 |
| 2024-05-03 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0 |
| 2024-05-02 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0 |
| 2024-04-30 | 1,692.00 | 1,988.00 | 1,692.00 | 1,988.00 | 1,988.00 | 3 |
| 2024-04-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-04-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-04-25 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-04-24 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
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.