217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 374.00 | 483.00 | 374.00 | 410.00 | 410.00 | 536 |
| 2024-10-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2 |
| 2024-10-21 | 470.00 | 470.00 | 408.00 | 460.00 | 460.00 | 12,393 |
| 2024-10-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2024-10-17 | 430.00 | 430.00 | 389.00 | 430.00 | 430.00 | 4,392 |
| 2024-10-16 | 485.00 | 485.00 | 398.00 | 410.00 | 410.00 | 5,179 |
| 2024-10-15 | 357.00 | 468.00 | 357.00 | 468.00 | 468.00 | 2 |
| 2024-10-14 | 488.00 | 488.00 | 381.00 | 409.00 | 409.00 | 10,012 |
| 2024-10-11 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2024-10-10 | 487.00 | 487.00 | 449.00 | 449.00 | 449.00 | 2 |
| 2024-10-08 | 401.00 | 484.00 | 401.00 | 429.00 | 429.00 | 23,315 |
| 2024-10-07 | 398.00 | 476.00 | 398.00 | 471.00 | 471.00 | 17,685 |
| 2024-10-04 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1 |
| 2024-10-02 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-09-30 | 387.00 | 486.00 | 387.00 | 486.00 | 486.00 | 51 |
| 2024-09-27 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 10 |
| 2024-09-26 | 409.00 | 409.00 | 407.00 | 407.00 | 407.00 | 2 |
| 2024-09-25 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 576 |
| 2024-09-24 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 2 |
| 2024-09-23 | 450.00 | 450.00 | 354.00 | 443.00 | 443.00 | 1,004 |
| 2024-09-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 110 |
| 2024-09-19 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1 |
| 2024-09-13 | 402.00 | 449.00 | 344.00 | 444.00 | 444.00 | 20,221 |
| 2024-09-12 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 910 |
| 2024-09-11 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1 |
| 2024-09-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1 |
| 2024-09-09 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-09-06 | 360.00 | 476.00 | 353.00 | 429.00 | 429.00 | 14,326 |
| 2024-09-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 149 |
| 2024-09-04 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-09-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-09-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1 |
| 2024-08-30 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-08-29 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2024-08-28 | 388.00 | 444.00 | 388.00 | 444.00 | 444.00 | 10,001 |
| 2024-08-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2024-08-26 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 1 |
| 2024-08-23 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2024-08-22 | 489.00 | 489.00 | 449.00 | 449.00 | 449.00 | 16 |
| 2024-08-21 | 490.00 | 490.00 | 459.00 | 459.00 | 459.00 | 2 |
| 2024-08-20 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 12 |
| 2024-08-19 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2024-08-16 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2024-08-14 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2024-08-13 | 439.00 | 439.00 | 362.00 | 429.00 | 429.00 | 53 |
| 2024-08-12 | 439.00 | 439.00 | 362.00 | 419.00 | 419.00 | 57 |
| 2024-08-09 | 429.00 | 429.00 | 419.00 | 419.00 | 419.00 | 2 |
| 2024-08-08 | 480.00 | 480.00 | 420.00 | 439.00 | 439.00 | 18 |
| 2024-08-07 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0 |
| 2024-08-06 | 489.00 | 489.00 | 382.00 | 449.00 | 449.00 | 3,004 |
| 2024-08-05 | 411.00 | 449.00 | 410.00 | 449.00 | 449.00 | 4,302 |
| 2024-08-02 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 2 |
| 2024-08-01 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1 |
| 2024-07-31 | 392.00 | 450.00 | 392.00 | 450.00 | 450.00 | 171 |
| 2024-07-30 | 450.00 | 450.00 | 387.00 | 392.00 | 392.00 | 861 |
| 2024-07-29 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9,387 |
| 2024-07-26 | 449.00 | 489.00 | 449.00 | 473.00 | 473.00 | 839 |
| 2024-07-25 | 490.00 | 490.00 | 448.00 | 448.00 | 448.00 | 13 |
| 2024-07-24 | 420.00 | 449.00 | 420.00 | 449.00 | 449.00 | 101 |
| 2024-07-23 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
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.