189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-04-22 | 1,745.00 | 2,015.00 | 1,745.00 | 2,000.00 | 2,000.00 | 263 |
| 2024-04-19 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1 |
| 2024-04-18 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2024-04-17 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1 |
| 2024-04-16 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-15 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-12 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-11 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-09 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-08 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-05 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-04 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-03 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-04-02 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 10 |
| 2024-04-01 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-29 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-28 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-27 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-26 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-25 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-22 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-19 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-18 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-15 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-14 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2024-03-13 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 2 |
| 2024-03-12 | 1,865.00 | 1,865.00 | 1,859.00 | 1,859.00 | 1,859.00 | 13 |
| 2024-03-11 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0 |
| 2024-03-08 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0 |
| 2024-03-07 | 1,600.00 | 1,872.00 | 1,600.00 | 1,872.00 | 1,872.00 | 6 |
| 2024-03-06 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2024-03-05 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2024-03-04 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2024-02-29 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2024-02-28 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2024-02-27 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1 |
| 2024-02-26 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2024-02-23 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2024-02-22 | 1,607.00 | 1,890.00 | 1,607.00 | 1,890.00 | 1,890.00 | 778 |
| 2024-02-21 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2024-02-20 | 2,205.00 | 2,205.00 | 1,645.00 | 1,645.00 | 1,645.00 | 14 |
| 2024-02-19 | 1,645.00 | 1,935.00 | 1,645.00 | 1,935.00 | 1,935.00 | 151 |
| 2024-02-16 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 25 |
| 2024-02-15 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2024-02-14 | 1,940.00 | 2,280.00 | 1,940.00 | 2,280.00 | 2,280.00 | 16 |
| 2024-02-13 | 1,730.00 | 2,280.00 | 1,730.00 | 2,280.00 | 2,280.00 | 175 |
| 2024-02-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2024-02-07 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2024-02-06 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 105 |
| 2024-02-05 | 2,110.00 | 2,110.00 | 2,105.00 | 2,105.00 | 2,105.00 | 11 |
| 2024-02-02 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2024-02-01 | 1,530.00 | 2,065.00 | 1,530.00 | 1,600.00 | 1,600.00 | 505 |
| 2024-01-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 170 |
| 2024-01-30 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 106 |
| 2024-01-29 | 2,095.00 | 2,280.00 | 2,095.00 | 2,280.00 | 2,280.00 | 158 |
| 2024-01-26 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2024-01-25 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 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.