189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0 |
| 2023-10-26 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1 |
| 2023-10-25 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2023-10-24 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1 |
| 2023-10-23 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 1 |
| 2023-10-20 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0 |
| 2023-10-19 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0 |
| 2023-10-18 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1 |
| 2023-10-17 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2023-10-16 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2023-10-13 | 2,120.00 | 2,120.00 | 1,572.00 | 2,095.00 | 2,095.00 | 927 |
| 2023-10-12 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0 |
| 2023-10-11 | 1,696.00 | 1,991.00 | 1,696.00 | 1,991.00 | 1,991.00 | 2 |
| 2023-10-10 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0 |
| 2023-10-06 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1 |
| 2023-10-05 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2023-10-04 | 2,420.00 | 2,420.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2 |
| 2023-09-27 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1 |
| 2023-09-26 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1 |
| 2023-09-25 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1 |
| 2023-09-22 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 1 |
| 2023-09-21 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2023-09-20 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2023-09-19 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2023-09-18 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1 |
| 2023-09-15 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2023-09-14 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2023-09-13 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2023-09-12 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2023-09-11 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2023-09-08 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2023-09-07 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0 |
| 2023-09-06 | 1,683.00 | 1,979.00 | 1,683.00 | 1,979.00 | 1,979.00 | 31 |
| 2023-09-05 | 1,920.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 4 |
| 2023-09-04 | 2,280.00 | 2,280.00 | 1,690.00 | 2,255.00 | 2,255.00 | 82 |
| 2023-09-01 | 2,540.00 | 2,540.00 | 1,988.00 | 1,988.00 | 1,988.00 | 2 |
| 2023-08-31 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 1 |
| 2023-08-30 | 2,670.00 | 2,670.00 | 2,595.00 | 2,595.00 | 2,595.00 | 3 |
| 2023-08-29 | 2,345.00 | 2,345.00 | 1,735.00 | 2,345.00 | 2,345.00 | 102 |
| 2023-08-28 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2023-08-25 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1 |
| 2023-08-24 | 2,510.00 | 2,510.00 | 1,860.00 | 2,095.00 | 2,095.00 | 52 |
| 2023-08-23 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 452 |
| 2023-08-22 | 1,900.00 | 2,565.00 | 1,900.00 | 2,565.00 | 2,565.00 | 257 |
| 2023-08-21 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0 |
| 2023-08-18 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1 |
| 2023-08-17 | 2,615.00 | 2,615.00 | 1,955.00 | 1,955.00 | 1,955.00 | 6 |
| 2023-08-16 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 1 |
| 2023-08-14 | 1,899.00 | 2,005.00 | 1,486.00 | 1,999.00 | 1,999.00 | 951 |
| 2023-08-11 | 1,800.00 | 1,800.00 | 1,445.00 | 1,748.00 | 1,748.00 | 90 |
| 2023-08-10 | 1,900.00 | 1,900.00 | 1,540.00 | 1,699.00 | 1,699.00 | 9 |
| 2023-08-09 | 1,920.00 | 1,920.00 | 1,535.00 | 1,811.00 | 1,811.00 | 114 |
| 2023-08-08 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1 |
| 2023-08-07 | 1,754.00 | 1,769.00 | 1,504.00 | 1,755.00 | 1,755.00 | 1,141 |
| 2023-08-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2023-08-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2023-08-02 | 1,700.00 | 1,775.00 | 1,698.00 | 1,775.00 | 1,775.00 | 617 |
| 2023-08-01 | 2,060.00 | 2,060.00 | 1,544.00 | 1,544.00 | 1,544.00 | 4 |
| 2023-07-31 | 1,615.00 | 1,800.00 | 1,615.00 | 1,800.00 | 1,800.00 | 451 |
| 2023-07-28 | 2,005.00 | 2,005.00 | 1,615.00 | 1,615.00 | 1,615.00 | 30 |
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.