227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-26 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-25 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-24 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-21 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-20 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-19 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-18 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-17 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-14 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-13 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-12 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-11 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-10 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-07 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-06 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-05 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-04 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-07-03 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-06-30 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-06-29 | 904.00 | 904.00 | 904.00 | 904.00 | 1,808.00 | 0 |
| 2023-06-28 | 919.00 | 919.00 | 801.00 | 904.00 | 1,808.00 | 543 |
| 2023-06-27 | 980.00 | 980.00 | 775.00 | 920.00 | 1,840.00 | 1,035 |
| 2023-06-26 | 935.00 | 935.00 | 710.00 | 908.00 | 1,816.00 | 578 |
| 2023-06-23 | 890.00 | 890.00 | 703.00 | 823.00 | 1,646.00 | 1,588 |
| 2023-06-22 | 960.00 | 960.00 | 816.00 | 816.00 | 1,632.00 | 26,420 |
| 2023-06-21 | 1,289.00 | 1,289.00 | 960.00 | 960.00 | 1,920.00 | 5,065 |
| 2023-06-20 | 1,246.00 | 1,246.00 | 963.00 | 1,129.00 | 2,258.00 | 611 |
| 2023-06-19 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 2,168.00 | 2,815 |
| 2023-06-16 | 1,400.00 | 1,415.00 | 1,275.00 | 1,275.00 | 2,550.00 | 4,927 |
| 2023-06-15 | 1,799.00 | 1,799.00 | 1,343.00 | 1,500.00 | 3,000.00 | 5,686 |
| 2023-06-14 | 1,650.00 | 1,650.00 | 1,316.00 | 1,580.00 | 3,160.00 | 3,440 |
| 2023-06-13 | 1,452.00 | 1,452.00 | 1,300.00 | 1,448.00 | 2,896.00 | 4,924 |
| 2023-06-12 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 2,526.00 | 0 |
| 2023-06-09 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 2,526.00 | 16,786 |
| 2023-06-08 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2,198.00 | 13,423 |
| 2023-06-07 | 956.00 | 956.00 | 956.00 | 956.00 | 1,912.00 | 255 |
| 2023-06-05 | 832.00 | 832.00 | 831.00 | 832.00 | 1,664.00 | 8,115 |
| 2023-06-02 | 630.00 | 724.00 | 630.00 | 724.00 | 1,448.00 | 8,971 |
| 2023-06-01 | 605.00 | 630.00 | 605.00 | 630.00 | 1,260.00 | 4,277 |
| 2023-05-31 | 597.00 | 619.00 | 597.00 | 605.00 | 1,210.00 | 1,968 |
| 2023-05-30 | 640.00 | 640.00 | 500.00 | 597.00 | 1,194.00 | 3,816 |
| 2023-05-26 | 580.00 | 580.00 | 497.00 | 560.00 | 1,120.00 | 9,040 |
| 2023-05-25 | 590.00 | 590.00 | 497.00 | 550.00 | 1,100.00 | 1 |
| 2023-05-24 | 580.00 | 580.00 | 486.00 | 577.00 | 1,154.00 | 2,499 |
| 2023-05-23 | 605.00 | 605.00 | 495.00 | 565.00 | 1,130.00 | 1,885 |
| 2023-05-22 | 595.00 | 595.00 | 486.00 | 529.00 | 1,058.00 | 1,506 |
| 2023-05-19 | 500.00 | 573.00 | 490.00 | 570.00 | 1,140.00 | 1,405 |
| 2023-05-18 | 590.00 | 590.00 | 490.00 | 576.00 | 1,152.00 | 254 |
| 2023-05-17 | 500.00 | 580.00 | 496.00 | 574.00 | 1,148.00 | 765 |
| 2023-05-16 | 525.00 | 587.00 | 501.00 | 583.00 | 1,166.00 | 2,276 |
| 2023-05-15 | 550.00 | 598.00 | 520.00 | 589.00 | 1,178.00 | 37 |
| 2023-05-12 | 649.00 | 649.00 | 495.00 | 520.00 | 1,040.00 | 2,718 |
| 2023-05-11 | 588.00 | 588.00 | 520.00 | 579.00 | 1,158.00 | 325 |
| 2023-05-10 | 485.00 | 578.00 | 485.00 | 573.00 | 1,146.00 | 136 |
| 2023-05-09 | 599.00 | 599.00 | 520.00 | 565.00 | 1,130.00 | 2,660 |
| 2023-05-08 | 500.00 | 650.00 | 500.00 | 597.00 | 1,194.00 | 752 |
| 2023-05-04 | 510.00 | 589.00 | 510.00 | 579.00 | 1,158.00 | 1,725 |
| 2023-05-03 | 518.00 | 600.00 | 470.00 | 600.00 | 1,200.00 | 8,189 |
| 2023-05-02 | 536.00 | 536.00 | 467.00 | 524.00 | 1,048.00 | 8,625 |
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.