202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | 729 |
| 2024-10-22 | 948.00 | 948.00 | 790.00 | 827.00 | 827.00 | 5,139 |
| 2024-10-21 | 948.00 | 948.00 | 820.00 | 849.00 | 849.00 | 4,744 |
| 2024-10-18 | 949.00 | 949.00 | 814.00 | 850.00 | 850.00 | 1,654 |
| 2024-10-17 | 949.00 | 949.00 | 815.00 | 849.00 | 849.00 | 3,901 |
| 2024-10-16 | 948.00 | 948.00 | 810.00 | 929.00 | 929.00 | 5 |
| 2024-10-15 | 949.00 | 949.00 | 849.00 | 849.00 | 849.00 | 3 |
| 2024-10-14 | 935.00 | 935.00 | 845.00 | 845.00 | 845.00 | 1,918 |
| 2024-10-11 | 900.00 | 949.00 | 803.00 | 895.00 | 895.00 | 95 |
| 2024-10-10 | 899.00 | 899.00 | 867.00 | 867.00 | 867.00 | 296 |
| 2024-10-08 | 900.00 | 900.00 | 800.00 | 800.00 | 800.00 | 44,670 |
| 2024-10-07 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 12 |
| 2024-10-04 | 848.00 | 857.00 | 839.00 | 857.00 | 857.00 | 4,574 |
| 2024-10-02 | 853.00 | 853.00 | 821.00 | 853.00 | 853.00 | 7,048 |
| 2024-09-30 | 860.00 | 949.00 | 800.00 | 854.00 | 854.00 | 14,724 |
| 2024-09-27 | 949.00 | 949.00 | 859.00 | 860.00 | 860.00 | 260 |
| 2024-09-26 | 900.00 | 900.00 | 846.00 | 850.00 | 850.00 | 30,021 |
| 2024-09-25 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 46 |
| 2024-09-24 | 890.00 | 950.00 | 842.00 | 842.00 | 842.00 | 617 |
| 2024-09-23 | 899.00 | 899.00 | 832.00 | 897.00 | 897.00 | 2,164 |
| 2024-09-20 | 860.00 | 889.00 | 838.00 | 885.00 | 885.00 | 27,501 |
| 2024-09-19 | 896.00 | 896.00 | 811.00 | 830.00 | 830.00 | 1,233 |
| 2024-09-13 | 870.00 | 870.00 | 843.00 | 859.00 | 859.00 | 2,700 |
| 2024-09-12 | 889.00 | 889.00 | 843.00 | 843.00 | 843.00 | 3,160 |
| 2024-09-11 | 850.00 | 896.00 | 850.00 | 870.00 | 870.00 | 2,052 |
| 2024-09-10 | 832.00 | 947.00 | 832.00 | 848.00 | 848.00 | 13,383 |
| 2024-09-09 | 947.00 | 947.00 | 848.00 | 927.00 | 927.00 | 112 |
| 2024-09-06 | 945.00 | 945.00 | 880.00 | 884.00 | 884.00 | 173 |
| 2024-09-05 | 948.00 | 948.00 | 827.00 | 904.00 | 904.00 | 1,073 |
| 2024-09-04 | 880.00 | 880.00 | 817.00 | 869.00 | 869.00 | 1,346 |
| 2024-09-03 | 896.00 | 896.00 | 810.00 | 881.00 | 881.00 | 143 |
| 2024-09-02 | 948.00 | 948.00 | 833.00 | 843.00 | 843.00 | 959 |
| 2024-08-30 | 948.00 | 948.00 | 850.00 | 853.00 | 853.00 | 736 |
| 2024-08-29 | 946.00 | 946.00 | 806.00 | 850.00 | 850.00 | 7,506 |
| 2024-08-28 | 945.00 | 945.00 | 841.00 | 847.00 | 847.00 | 4,909 |
| 2024-08-27 | 917.00 | 917.00 | 820.00 | 870.00 | 870.00 | 3,594 |
| 2024-08-26 | 944.00 | 944.00 | 850.00 | 852.00 | 852.00 | 11,261 |
| 2024-08-23 | 949.00 | 949.00 | 864.00 | 936.00 | 936.00 | 695 |
| 2024-08-22 | 941.00 | 947.00 | 853.00 | 853.00 | 853.00 | 5,325 |
| 2024-08-21 | 947.00 | 947.00 | 854.00 | 889.00 | 889.00 | 1,085 |
| 2024-08-20 | 888.00 | 949.00 | 856.00 | 856.00 | 856.00 | 9,982 |
| 2024-08-19 | 947.00 | 947.00 | 846.00 | 866.00 | 866.00 | 763 |
| 2024-08-16 | 890.00 | 900.00 | 830.00 | 886.00 | 886.00 | 1,535 |
| 2024-08-14 | 878.00 | 878.00 | 848.00 | 849.00 | 849.00 | 122 |
| 2024-08-13 | 871.00 | 897.00 | 859.00 | 859.00 | 859.00 | 218 |
| 2024-08-12 | 870.00 | 879.00 | 869.00 | 869.00 | 869.00 | 60 |
| 2024-08-09 | 800.00 | 899.00 | 758.00 | 852.00 | 852.00 | 804 |
| 2024-08-08 | 775.00 | 848.00 | 742.00 | 799.00 | 799.00 | 5,044 |
| 2024-08-07 | 800.00 | 843.00 | 750.00 | 840.00 | 840.00 | 11,105 |
| 2024-08-06 | 898.00 | 898.00 | 750.00 | 834.00 | 834.00 | 1,806 |
| 2024-08-05 | 820.00 | 828.00 | 708.00 | 827.00 | 827.00 | 26,216 |
| 2024-08-02 | 897.00 | 897.00 | 800.00 | 829.00 | 829.00 | 11,353 |
| 2024-08-01 | 885.00 | 888.00 | 816.00 | 873.00 | 873.00 | 871 |
| 2024-07-31 | 898.00 | 899.00 | 812.00 | 812.00 | 812.00 | 10,145 |
| 2024-07-30 | 800.00 | 897.00 | 800.00 | 820.00 | 820.00 | 5,345 |
| 2024-07-29 | 859.00 | 890.00 | 820.00 | 820.00 | 820.00 | 6,001 |
| 2024-07-26 | 879.00 | 879.00 | 878.00 | 879.00 | 879.00 | 154 |
| 2024-07-25 | 802.00 | 893.00 | 800.00 | 880.00 | 880.00 | 7,591 |
| 2024-07-24 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 521 |
| 2024-07-23 | 850.00 | 890.00 | 803.00 | 867.00 | 867.00 | 8,775 |
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.