202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,200.00 | 1,300.00 | 986.00 | 1,048.00 | 1,048.00 | 6,357 |
| 2025-01-17 | 1,000.00 | 1,199.00 | 972.00 | 1,160.00 | 1,160.00 | 3,664 |
| 2025-01-16 | 985.00 | 1,200.00 | 985.00 | 1,137.00 | 1,137.00 | 799 |
| 2025-01-15 | 1,200.00 | 1,200.00 | 950.00 | 1,155.00 | 1,155.00 | 2,863 |
| 2025-01-14 | 922.00 | 1,099.00 | 922.00 | 1,074.00 | 1,074.00 | 38 |
| 2025-01-13 | 1,090.00 | 1,090.00 | 950.00 | 998.00 | 998.00 | 1,083 |
| 2025-01-10 | 1,097.00 | 1,097.00 | 1,040.00 | 1,040.00 | 1,040.00 | 30 |
| 2025-01-09 | 1,099.00 | 1,099.00 | 1,027.00 | 1,027.00 | 1,027.00 | 16 |
| 2025-01-08 | 1,099.00 | 1,099.00 | 930.00 | 990.00 | 990.00 | 1,039 |
| 2025-01-07 | 1,089.00 | 1,089.00 | 917.00 | 995.00 | 995.00 | 2,154 |
| 2025-01-06 | 1,049.00 | 1,049.00 | 925.00 | 951.00 | 951.00 | 1,367 |
| 2025-01-03 | 1,197.00 | 1,197.00 | 1,000.00 | 1,050.00 | 1,050.00 | 506 |
| 2025-01-02 | 1,400.00 | 1,400.00 | 1,060.00 | 1,149.00 | 1,149.00 | 2,593 |
| 2024-12-30 | 1,099.00 | 1,255.00 | 936.00 | 1,247.00 | 1,247.00 | 1,011 |
| 2024-12-27 | 1,099.00 | 1,099.00 | 901.00 | 1,093.00 | 1,093.00 | 10 |
| 2024-12-26 | 997.00 | 999.00 | 950.00 | 997.00 | 997.00 | 4,699 |
| 2024-12-24 | 990.00 | 1,097.00 | 950.00 | 997.00 | 997.00 | 939 |
| 2024-12-23 | 1,100.00 | 1,100.00 | 864.00 | 998.00 | 998.00 | 3,547 |
| 2024-12-20 | 1,099.00 | 1,230.00 | 924.00 | 994.00 | 994.00 | 4,859 |
| 2024-12-19 | 1,100.00 | 1,200.00 | 903.00 | 1,087.00 | 1,087.00 | 2,110 |
| 2024-12-18 | 901.00 | 1,099.00 | 901.00 | 1,050.00 | 1,050.00 | 8,501 |
| 2024-12-17 | 970.00 | 1,097.00 | 900.00 | 999.00 | 999.00 | 3,893 |
| 2024-12-16 | 985.00 | 985.00 | 968.00 | 970.00 | 970.00 | 641 |
| 2024-12-13 | 844.00 | 971.00 | 839.00 | 857.00 | 857.00 | 1,703 |
| 2024-12-12 | 947.00 | 947.00 | 817.00 | 845.00 | 845.00 | 4,436 |
| 2024-12-11 | 879.00 | 879.00 | 867.00 | 867.00 | 867.00 | 8 |
| 2024-12-10 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 220 |
| 2024-12-09 | 900.00 | 942.00 | 815.00 | 899.00 | 899.00 | 3,325 |
| 2024-12-06 | 854.00 | 855.00 | 820.00 | 850.00 | 850.00 | 1,496 |
| 2024-12-05 | 949.00 | 949.00 | 854.00 | 885.00 | 885.00 | 413 |
| 2024-12-04 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 85 |
| 2024-12-03 | 883.00 | 885.00 | 836.00 | 879.00 | 879.00 | 1,373 |
| 2024-12-02 | 831.00 | 887.00 | 831.00 | 885.00 | 885.00 | 203 |
| 2024-11-29 | 833.00 | 900.00 | 831.00 | 888.00 | 888.00 | 463 |
| 2024-11-28 | 899.00 | 950.00 | 821.00 | 899.00 | 899.00 | 1,092 |
| 2024-11-27 | 920.00 | 920.00 | 849.00 | 877.00 | 877.00 | 70 |
| 2024-11-26 | 948.00 | 948.00 | 859.00 | 859.00 | 859.00 | 117 |
| 2024-11-25 | 940.00 | 940.00 | 810.00 | 870.00 | 870.00 | 1,593 |
| 2024-11-22 | 883.00 | 883.00 | 813.00 | 874.00 | 874.00 | 40 |
| 2024-11-21 | 806.00 | 880.00 | 806.00 | 867.00 | 867.00 | 511 |
| 2024-11-20 | 860.00 | 879.00 | 806.00 | 869.00 | 869.00 | 59 |
| 2024-11-19 | 900.00 | 900.00 | 815.00 | 869.00 | 869.00 | 1,517 |
| 2024-11-18 | 850.00 | 859.00 | 800.00 | 819.00 | 819.00 | 13,890 |
| 2024-11-15 | 876.00 | 876.00 | 830.00 | 860.00 | 860.00 | 284 |
| 2024-11-14 | 900.00 | 900.00 | 781.00 | 879.00 | 879.00 | 2,863 |
| 2024-11-13 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 184 |
| 2024-11-12 | 816.00 | 849.00 | 810.00 | 849.00 | 849.00 | 10,126 |
| 2024-11-11 | 890.00 | 890.00 | 754.00 | 817.00 | 817.00 | 6,725 |
| 2024-11-08 | 820.00 | 820.00 | 815.00 | 820.00 | 820.00 | 4,093 |
| 2024-11-07 | 839.00 | 840.00 | 828.00 | 828.00 | 828.00 | 247 |
| 2024-11-06 | 839.00 | 839.00 | 774.00 | 818.00 | 818.00 | 73 |
| 2024-11-05 | 801.00 | 890.00 | 801.00 | 839.00 | 839.00 | 4,092 |
| 2024-11-04 | 817.00 | 898.00 | 811.00 | 879.00 | 879.00 | 4,187 |
| 2024-11-01 | 875.00 | 875.00 | 790.00 | 826.00 | 826.00 | 4,666 |
| 2024-10-31 | 894.00 | 894.00 | 772.00 | 772.00 | 772.00 | 122 |
| 2024-10-30 | 892.00 | 892.00 | 870.00 | 870.00 | 870.00 | 39 |
| 2024-10-29 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2024-10-28 | 829.00 | 829.00 | 818.00 | 825.00 | 825.00 | 457 |
| 2024-10-25 | 848.00 | 848.00 | 800.00 | 810.00 | 810.00 | 80 |
| 2024-10-24 | 800.00 | 820.00 | 795.00 | 810.00 | 810.00 | 3,346 |
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.