217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 494.00 | 494.00 | 400.00 | 469.00 | 469.00 | 255 |
| 2024-01-23 | 403.00 | 473.00 | 403.00 | 470.00 | 470.00 | 303 |
| 2024-01-22 | 477.00 | 477.00 | 408.00 | 474.00 | 474.00 | 400 |
| 2024-01-19 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 1 |
| 2024-01-18 | 438.00 | 438.00 | 373.00 | 438.00 | 438.00 | 5,091 |
| 2024-01-17 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1 |
| 2024-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2024-01-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2024-01-12 | 379.00 | 390.00 | 379.00 | 390.00 | 390.00 | 573 |
| 2024-01-11 | 380.00 | 389.00 | 337.00 | 376.00 | 376.00 | 330 |
| 2024-01-10 | 489.00 | 489.00 | 383.00 | 383.00 | 383.00 | 11,379 |
| 2024-01-09 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3 |
| 2024-01-08 | 482.00 | 482.00 | 433.00 | 468.00 | 468.00 | 3 |
| 2024-01-05 | 469.00 | 469.00 | 369.00 | 438.00 | 438.00 | 7,909 |
| 2024-01-04 | 487.00 | 487.00 | 365.00 | 434.00 | 434.00 | 6,249 |
| 2024-01-03 | 498.00 | 498.00 | 390.00 | 428.00 | 428.00 | 648 |
| 2024-01-02 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2023-12-28 | 499.00 | 499.00 | 383.00 | 399.00 | 399.00 | 4,210 |
| 2023-12-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2023-12-26 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1 |
| 2023-12-22 | 369.00 | 399.00 | 360.00 | 370.00 | 370.00 | 17,931 |
| 2023-12-21 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 4,273 |
| 2023-12-20 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 154 |
| 2023-12-19 | 400.00 | 400.00 | 360.00 | 400.00 | 400.00 | 2,030 |
| 2023-12-18 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 929 |
| 2023-12-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3 |
| 2023-12-14 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1 |
| 2023-12-13 | 498.00 | 498.00 | 396.00 | 400.00 | 400.00 | 1,795 |
| 2023-12-12 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1 |
| 2023-12-11 | 448.00 | 448.00 | 355.00 | 408.00 | 408.00 | 12,831 |
| 2023-12-08 | 346.00 | 410.00 | 346.00 | 405.00 | 405.00 | 17,478 |
| 2023-12-07 | 331.00 | 435.00 | 331.00 | 407.00 | 407.00 | 8,106 |
| 2023-12-06 | 440.00 | 440.00 | 389.00 | 389.00 | 389.00 | 15 |
| 2023-12-05 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 12 |
| 2023-12-04 | 301.00 | 359.00 | 301.00 | 359.00 | 359.00 | 277 |
| 2023-12-01 | 349.00 | 349.00 | 310.00 | 347.00 | 347.00 | 26 |
| 2023-11-30 | 335.00 | 364.00 | 335.00 | 335.00 | 335.00 | 1,865 |
| 2023-11-29 | 368.00 | 368.00 | 334.00 | 334.00 | 334.00 | 3,761 |
| 2023-11-28 | 351.00 | 388.00 | 350.00 | 368.00 | 368.00 | 14,090 |
| 2023-11-27 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 2,507 |
| 2023-11-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2023-11-23 | 399.00 | 420.00 | 399.00 | 405.00 | 405.00 | 41,527 |
| 2023-11-22 | 430.00 | 430.00 | 361.00 | 399.00 | 399.00 | 49,293 |
| 2023-11-21 | 486.00 | 486.00 | 380.00 | 415.00 | 415.00 | 478 |
| 2023-11-20 | 468.00 | 468.00 | 427.00 | 427.00 | 427.00 | 101 |
| 2023-11-17 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 10 |
| 2023-11-16 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1 |
| 2023-11-15 | 496.00 | 496.00 | 378.00 | 399.00 | 399.00 | 167 |
| 2023-11-14 | 488.00 | 488.00 | 444.00 | 444.00 | 444.00 | 2 |
| 2023-11-13 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1 |
| 2023-11-10 | 383.00 | 432.00 | 331.00 | 411.00 | 411.00 | 1,068 |
| 2023-11-09 | 495.00 | 495.00 | 383.00 | 383.00 | 383.00 | 631 |
| 2023-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2023-11-07 | 498.00 | 498.00 | 402.00 | 416.00 | 416.00 | 2,594 |
| 2023-11-06 | 378.00 | 492.00 | 378.00 | 472.00 | 472.00 | 7,069 |
| 2023-11-03 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 2 |
| 2023-11-02 | 460.00 | 460.00 | 352.00 | 419.00 | 419.00 | 6,149 |
| 2023-11-01 | 409.00 | 409.00 | 336.00 | 406.00 | 406.00 | 540 |
| 2023-10-31 | 410.00 | 410.00 | 365.00 | 365.00 | 365.00 | 12,746 |
| 2023-10-30 | 480.00 | 500.00 | 409.00 | 418.00 | 418.00 | 201,170 |
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.