217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-07-19 | 488.00 | 488.00 | 470.00 | 485.00 | 485.00 | 13 |
| 2024-07-18 | 490.00 | 490.00 | 410.00 | 487.00 | 487.00 | 5,010 |
| 2024-07-17 | 376.00 | 449.00 | 376.00 | 448.00 | 448.00 | 3,579 |
| 2024-07-16 | 486.00 | 486.00 | 412.00 | 430.00 | 430.00 | 12,022 |
| 2024-07-15 | 485.00 | 485.00 | 406.00 | 484.00 | 484.00 | 9,522 |
| 2024-07-12 | 490.00 | 490.00 | 384.00 | 477.00 | 477.00 | 1,006 |
| 2024-07-11 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2024-07-10 | 410.00 | 450.00 | 408.00 | 433.00 | 433.00 | 38,776 |
| 2024-07-09 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 1 |
| 2024-07-08 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1 |
| 2024-07-05 | 490.00 | 490.00 | 470.00 | 485.00 | 485.00 | 9 |
| 2024-07-04 | 482.00 | 482.00 | 408.00 | 478.00 | 478.00 | 10,754 |
| 2024-07-03 | 489.00 | 489.00 | 479.00 | 479.00 | 479.00 | 16 |
| 2024-07-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-07-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-06-28 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1 |
| 2024-06-27 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 8 |
| 2024-06-26 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2024-06-25 | 439.00 | 499.00 | 439.00 | 499.00 | 499.00 | 10 |
| 2024-06-24 | 473.00 | 473.00 | 400.00 | 439.00 | 439.00 | 410 |
| 2024-06-21 | 449.00 | 449.00 | 378.00 | 440.00 | 440.00 | 4 |
| 2024-06-20 | 403.00 | 444.00 | 403.00 | 438.00 | 438.00 | 17,156 |
| 2024-06-19 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 2024-06-18 | 443.00 | 443.00 | 386.00 | 437.00 | 437.00 | 13 |
| 2024-06-17 | 475.00 | 475.00 | 390.00 | 413.00 | 413.00 | 18,973 |
| 2024-06-14 | 469.00 | 469.00 | 386.00 | 458.00 | 458.00 | 12,951 |
| 2024-06-13 | 470.00 | 470.00 | 449.00 | 450.00 | 450.00 | 662 |
| 2024-06-12 | 468.00 | 468.00 | 393.00 | 449.00 | 449.00 | 27,085 |
| 2024-06-11 | 403.00 | 468.00 | 403.00 | 445.00 | 445.00 | 8,310 |
| 2024-06-10 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 2024-06-07 | 448.00 | 448.00 | 378.00 | 433.00 | 433.00 | 20,227 |
| 2024-06-05 | 430.00 | 437.00 | 430.00 | 435.00 | 435.00 | 12 |
| 2024-06-04 | 396.00 | 468.00 | 396.00 | 468.00 | 468.00 | 1,556 |
| 2024-06-03 | 472.00 | 472.00 | 378.00 | 465.00 | 465.00 | 809 |
| 2024-05-31 | 443.00 | 443.00 | 379.00 | 442.00 | 442.00 | 15,003 |
| 2024-05-30 | 447.00 | 447.00 | 353.00 | 445.00 | 445.00 | 558 |
| 2024-05-29 | 449.00 | 449.00 | 391.00 | 395.00 | 395.00 | 20,217 |
| 2024-05-28 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | 501 |
| 2024-05-27 | 380.00 | 413.00 | 380.00 | 408.00 | 408.00 | 3,057 |
| 2024-05-24 | 419.00 | 419.00 | 363.00 | 414.00 | 414.00 | 1,655 |
| 2024-05-23 | 439.00 | 439.00 | 382.00 | 382.00 | 382.00 | 90 |
| 2024-05-22 | 457.00 | 457.00 | 395.00 | 448.00 | 448.00 | 1,562 |
| 2024-05-21 | 464.00 | 464.00 | 410.00 | 462.00 | 462.00 | 32 |
| 2024-05-20 | 484.00 | 484.00 | 413.00 | 467.00 | 467.00 | 165 |
| 2024-05-17 | 498.00 | 498.00 | 485.00 | 485.00 | 485.00 | 111 |
| 2024-05-16 | 368.00 | 449.00 | 368.00 | 435.00 | 435.00 | 7,287 |
| 2024-05-14 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 11 |
| 2024-05-13 | 410.00 | 436.00 | 410.00 | 435.00 | 435.00 | 2,815 |
| 2024-05-10 | 488.00 | 488.00 | 414.00 | 469.00 | 469.00 | 1,020 |
| 2024-05-09 | 497.00 | 497.00 | 405.00 | 486.00 | 486.00 | 12 |
| 2024-05-08 | 479.00 | 479.00 | 413.00 | 476.00 | 476.00 | 303 |
| 2024-05-07 | 490.00 | 490.00 | 400.00 | 485.00 | 485.00 | 23 |
| 2024-05-03 | 468.00 | 468.00 | 399.00 | 466.00 | 466.00 | 23 |
| 2024-05-02 | 472.00 | 472.00 | 373.00 | 469.00 | 469.00 | 202 |
| 2024-04-30 | 448.00 | 448.00 | 400.00 | 432.00 | 432.00 | 1,577 |
| 2024-04-29 | 394.00 | 394.00 | 393.00 | 393.00 | 393.00 | 169 |
| 2024-04-26 | 452.00 | 452.00 | 394.00 | 394.00 | 394.00 | 42 |
| 2024-04-25 | 395.00 | 395.00 | 356.00 | 394.00 | 394.00 | 32 |
| 2024-04-24 | 445.00 | 445.00 | 395.00 | 395.00 | 395.00 | 913 |
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.