202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 998.00 | 998.00 | 833.00 | 833.00 | 833.00 | 9,474 |
| 2024-01-23 | 999.00 | 999.00 | 850.00 | 980.00 | 980.00 | 36 |
| 2024-01-22 | 996.00 | 996.00 | 982.00 | 982.00 | 982.00 | 2 |
| 2024-01-19 | 999.00 | 999.00 | 852.00 | 924.00 | 924.00 | 3,344 |
| 2024-01-18 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2024-01-17 | 966.00 | 966.00 | 803.00 | 947.00 | 947.00 | 374 |
| 2024-01-16 | 993.00 | 993.00 | 850.00 | 850.00 | 850.00 | 657 |
| 2024-01-15 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 1 |
| 2024-01-12 | 995.00 | 995.00 | 826.00 | 949.00 | 949.00 | 10 |
| 2024-01-11 | 997.00 | 997.00 | 850.00 | 947.00 | 947.00 | 4,786 |
| 2024-01-10 | 997.00 | 997.00 | 901.00 | 985.00 | 985.00 | 652 |
| 2024-01-09 | 1,089.00 | 1,089.00 | 848.00 | 923.00 | 923.00 | 8,136 |
| 2024-01-08 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 1 |
| 2024-01-05 | 900.00 | 1,020.00 | 813.00 | 979.00 | 979.00 | 12,775 |
| 2024-01-04 | 1,098.00 | 1,098.00 | 852.00 | 893.00 | 893.00 | 4,482 |
| 2024-01-03 | 1,000.00 | 1,000.00 | 843.00 | 990.00 | 990.00 | 231 |
| 2024-01-02 | 1,000.00 | 1,000.00 | 850.00 | 990.00 | 990.00 | 5,719 |
| 2023-12-28 | 950.00 | 950.00 | 918.00 | 918.00 | 918.00 | 21 |
| 2023-12-27 | 849.00 | 849.00 | 823.00 | 849.00 | 849.00 | 1,075 |
| 2023-12-26 | 857.00 | 857.00 | 829.00 | 829.00 | 829.00 | 425 |
| 2023-12-22 | 889.00 | 889.00 | 801.00 | 816.00 | 816.00 | 26,466 |
| 2023-12-21 | 949.00 | 949.00 | 821.00 | 821.00 | 821.00 | 16,364 |
| 2023-12-20 | 1,097.00 | 1,097.00 | 900.00 | 919.00 | 919.00 | 8,619 |
| 2023-12-19 | 1,100.00 | 1,100.00 | 917.00 | 1,038.00 | 1,038.00 | 98 |
| 2023-12-18 | 1,090.00 | 1,090.00 | 950.00 | 1,068.00 | 1,068.00 | 1,354 |
| 2023-12-15 | 999.00 | 999.00 | 920.00 | 986.00 | 986.00 | 3,784 |
| 2023-12-14 | 900.00 | 1,019.00 | 899.00 | 986.00 | 986.00 | 743 |
| 2023-12-13 | 899.00 | 900.00 | 850.00 | 888.00 | 888.00 | 2,310 |
| 2023-12-12 | 899.00 | 899.00 | 867.00 | 896.00 | 896.00 | 2,282 |
| 2023-12-11 | 899.00 | 899.00 | 815.00 | 895.00 | 895.00 | 2,449 |
| 2023-12-08 | 900.00 | 900.00 | 790.00 | 851.00 | 851.00 | 5,654 |
| 2023-12-07 | 890.00 | 890.00 | 803.00 | 887.00 | 887.00 | 714 |
| 2023-12-06 | 847.00 | 853.00 | 810.00 | 850.00 | 850.00 | 17,078 |
| 2023-12-05 | 849.00 | 849.00 | 847.00 | 847.00 | 847.00 | 16 |
| 2023-12-04 | 789.00 | 833.00 | 732.00 | 833.00 | 833.00 | 8,436 |
| 2023-12-01 | 849.00 | 849.00 | 736.00 | 790.00 | 790.00 | 3,744 |
| 2023-11-30 | 840.00 | 840.00 | 753.00 | 797.00 | 797.00 | 4,151 |
| 2023-11-29 | 784.00 | 784.00 | 751.00 | 751.00 | 751.00 | 1,066 |
| 2023-11-28 | 786.00 | 787.00 | 746.00 | 785.00 | 785.00 | 2,042 |
| 2023-11-27 | 798.00 | 839.00 | 787.00 | 787.00 | 787.00 | 3,219 |
| 2023-11-24 | 733.00 | 797.00 | 733.00 | 773.00 | 773.00 | 3,216 |
| 2023-11-23 | 800.00 | 800.00 | 780.00 | 781.00 | 781.00 | 701 |
| 2023-11-22 | 799.00 | 799.00 | 733.00 | 769.00 | 769.00 | 705 |
| 2023-11-21 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 1,807 |
| 2023-11-20 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 39 |
| 2023-11-17 | 759.00 | 759.00 | 712.00 | 740.00 | 740.00 | 1,672 |
| 2023-11-16 | 796.00 | 796.00 | 723.00 | 758.00 | 758.00 | 7,107 |
| 2023-11-15 | 800.00 | 800.00 | 724.00 | 749.00 | 749.00 | 8,496 |
| 2023-11-14 | 785.00 | 880.00 | 700.00 | 729.00 | 729.00 | 89,188 |
| 2023-11-13 | 898.00 | 898.00 | 680.00 | 785.00 | 785.00 | 13,045 |
| 2023-11-10 | 769.00 | 840.00 | 750.00 | 797.00 | 797.00 | 8,261 |
| 2023-11-09 | 796.00 | 796.00 | 718.00 | 770.00 | 770.00 | 19,273 |
| 2023-11-08 | 784.00 | 784.00 | 700.00 | 730.00 | 730.00 | 3,123 |
| 2023-11-07 | 794.00 | 794.00 | 725.00 | 727.00 | 727.00 | 406 |
| 2023-11-06 | 795.00 | 795.00 | 730.00 | 739.00 | 739.00 | 870 |
| 2023-11-03 | 798.00 | 798.00 | 671.00 | 729.00 | 729.00 | 20,867 |
| 2023-11-02 | 798.00 | 798.00 | 710.00 | 748.00 | 748.00 | 3,662 |
| 2023-11-01 | 796.00 | 796.00 | 681.00 | 769.00 | 769.00 | 146,537 |
| 2023-10-31 | 750.00 | 750.00 | 712.00 | 749.00 | 749.00 | 489 |
| 2023-10-30 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 702 |
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.