217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 370.00 | 480.00 | 370.00 | 389.00 | 389.00 | 32,830 |
| 2024-04-22 | 468.00 | 468.00 | 350.00 | 435.00 | 435.00 | 9,672 |
| 2024-04-19 | 428.00 | 428.00 | 321.00 | 411.00 | 411.00 | 16,772 |
| 2024-04-18 | 409.00 | 468.00 | 375.00 | 375.00 | 375.00 | 5,502 |
| 2024-04-17 | 440.00 | 440.00 | 409.00 | 409.00 | 409.00 | 315 |
| 2024-04-16 | 489.00 | 489.00 | 382.00 | 459.00 | 459.00 | 3,867 |
| 2024-04-15 | 489.00 | 489.00 | 449.00 | 449.00 | 449.00 | 2 |
| 2024-04-12 | 463.00 | 463.00 | 362.00 | 428.00 | 428.00 | 13 |
| 2024-04-11 | 477.00 | 477.00 | 406.00 | 406.00 | 406.00 | 557 |
| 2024-04-09 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 1 |
| 2024-04-08 | 493.00 | 493.00 | 416.00 | 416.00 | 416.00 | 1,315 |
| 2024-04-05 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 1 |
| 2024-04-04 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 500 |
| 2024-04-03 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2024-04-02 | 470.00 | 470.00 | 400.00 | 400.00 | 400.00 | 15,752 |
| 2024-04-01 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | 1,501 |
| 2024-03-29 | 492.00 | 492.00 | 484.00 | 484.00 | 484.00 | 1,101 |
| 2024-03-28 | 436.00 | 436.00 | 410.00 | 436.00 | 436.00 | 3,002 |
| 2024-03-27 | 468.00 | 481.00 | 380.00 | 380.00 | 380.00 | 1,289 |
| 2024-03-26 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1 |
| 2024-03-25 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | 1,503 |
| 2024-03-22 | 469.00 | 469.00 | 414.00 | 414.00 | 414.00 | 307 |
| 2024-03-21 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2024-03-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-03-19 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-03-18 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2024-03-15 | 489.00 | 489.00 | 387.00 | 470.00 | 470.00 | 902 |
| 2024-03-14 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2024-03-13 | 495.00 | 495.00 | 398.00 | 458.00 | 458.00 | 3 |
| 2024-03-12 | 478.00 | 478.00 | 404.00 | 468.00 | 468.00 | 2,854 |
| 2024-03-11 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1 |
| 2024-03-08 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1 |
| 2024-03-07 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| 2024-03-06 | 479.00 | 479.00 | 396.00 | 463.00 | 463.00 | 123 |
| 2024-03-05 | 468.00 | 468.00 | 399.00 | 465.00 | 465.00 | 9,933 |
| 2024-03-04 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| 2024-02-29 | 367.00 | 412.00 | 362.00 | 412.00 | 412.00 | 3,002 |
| 2024-02-28 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 700 |
| 2024-02-27 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1 |
| 2024-02-26 | 441.00 | 443.00 | 380.00 | 443.00 | 443.00 | 29,462 |
| 2024-02-23 | 455.00 | 455.00 | 341.00 | 447.00 | 447.00 | 2,012 |
| 2024-02-22 | 414.00 | 430.00 | 366.00 | 398.00 | 398.00 | 19,362 |
| 2024-02-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2024-02-20 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | 20 |
| 2024-02-19 | 427.00 | 427.00 | 397.00 | 423.00 | 423.00 | 1,043 |
| 2024-02-16 | 472.00 | 472.00 | 370.00 | 467.00 | 467.00 | 655 |
| 2024-02-15 | 413.00 | 486.00 | 413.00 | 413.00 | 413.00 | 24,375 |
| 2024-02-14 | 498.00 | 498.00 | 378.00 | 485.00 | 485.00 | 34,054 |
| 2024-02-13 | 409.00 | 479.00 | 409.00 | 444.00 | 444.00 | 17,826 |
| 2024-02-08 | 490.00 | 490.00 | 381.00 | 481.00 | 481.00 | 26 |
| 2024-02-07 | 379.00 | 454.00 | 365.00 | 448.00 | 448.00 | 24,106 |
| 2024-02-06 | 423.00 | 485.00 | 423.00 | 423.00 | 423.00 | 6,022 |
| 2024-02-05 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2024-02-02 | 439.00 | 439.00 | 371.00 | 439.00 | 439.00 | 3,397 |
| 2024-02-01 | 449.00 | 449.00 | 353.00 | 391.00 | 391.00 | 26 |
| 2024-01-31 | 389.00 | 430.00 | 387.00 | 392.00 | 392.00 | 7,574 |
| 2024-01-30 | 472.00 | 472.00 | 403.00 | 455.00 | 455.00 | 12,659 |
| 2024-01-29 | 498.00 | 498.00 | 397.00 | 474.00 | 474.00 | 30,729 |
| 2024-01-26 | 402.00 | 479.00 | 402.00 | 467.00 | 467.00 | 9,867 |
| 2024-01-25 | 496.00 | 496.00 | 399.00 | 472.00 | 472.00 | 2,715 |
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.