227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 501.00 | 609.00 | 500.00 | 549.00 | 1,098.00 | 2,415 |
| 2023-04-27 | 506.00 | 599.00 | 506.00 | 560.00 | 1,120.00 | 12 |
| 2023-04-26 | 660.00 | 660.00 | 517.00 | 560.00 | 1,120.00 | 2,554 |
| 2023-04-25 | 531.00 | 605.00 | 531.00 | 580.00 | 1,160.00 | 6 |
| 2023-04-24 | 542.00 | 610.00 | 542.00 | 605.00 | 1,210.00 | 309 |
| 2023-04-21 | 688.00 | 688.00 | 550.00 | 610.00 | 1,220.00 | 5,637 |
| 2023-04-20 | 601.00 | 601.00 | 544.00 | 599.00 | 1,198.00 | 2,394 |
| 2023-04-19 | 615.00 | 615.00 | 516.00 | 598.00 | 1,196.00 | 2,941 |
| 2023-04-18 | 527.00 | 604.00 | 527.00 | 599.00 | 1,198.00 | 225 |
| 2023-04-17 | 507.00 | 659.00 | 507.00 | 609.00 | 1,218.00 | 1,640 |
| 2023-04-14 | 600.00 | 600.00 | 495.00 | 589.00 | 1,178.00 | 160 |
| 2023-04-13 | 548.00 | 600.00 | 540.00 | 580.00 | 1,160.00 | 799 |
| 2023-04-12 | 528.00 | 548.00 | 481.00 | 548.00 | 1,096.00 | 14,456 |
| 2023-04-11 | 505.00 | 544.00 | 485.00 | 538.00 | 1,076.00 | 20,137 |
| 2023-04-10 | 579.00 | 579.00 | 523.00 | 545.00 | 1,090.00 | 9,031 |
| 2023-04-07 | 530.00 | 599.00 | 530.00 | 599.00 | 1,198.00 | 11,294 |
| 2023-04-06 | 597.00 | 600.00 | 520.00 | 597.00 | 1,194.00 | 13,813 |
| 2023-04-05 | 511.00 | 640.00 | 511.00 | 597.00 | 1,194.00 | 7,831 |
| 2023-04-04 | 600.00 | 610.00 | 524.00 | 599.00 | 1,198.00 | 8,031 |
| 2023-04-03 | 607.00 | 607.00 | 520.00 | 595.00 | 1,190.00 | 8,118 |
| 2023-03-31 | 610.00 | 610.00 | 459.00 | 610.00 | 1,220.00 | 19,833 |
| 2023-03-30 | 700.00 | 700.00 | 536.00 | 539.00 | 1,078.00 | 11,561 |
| 2023-03-29 | 600.00 | 655.00 | 501.00 | 630.00 | 1,260.00 | 1,762 |
| 2023-03-28 | 729.00 | 729.00 | 548.00 | 570.00 | 1,140.00 | 2,400 |
| 2023-03-27 | 605.00 | 699.00 | 595.00 | 638.00 | 1,276.00 | 6,320 |
| 2023-03-24 | 805.00 | 805.00 | 700.00 | 700.00 | 1,400.00 | 207 |
| 2023-03-23 | 778.00 | 778.00 | 699.00 | 700.00 | 1,400.00 | 117 |
| 2023-03-22 | 839.00 | 839.00 | 630.00 | 710.00 | 1,420.00 | 417 |
| 2023-03-21 | 755.00 | 760.00 | 738.00 | 738.00 | 1,476.00 | 177 |
| 2023-03-20 | 730.00 | 730.00 | 719.00 | 719.00 | 1,438.00 | 150 |
| 2023-03-17 | 789.00 | 789.00 | 700.00 | 700.00 | 1,400.00 | 952 |
| 2023-03-16 | 695.00 | 695.00 | 695.00 | 695.00 | 1,390.00 | 475 |
| 2023-03-15 | 800.00 | 800.00 | 700.00 | 700.00 | 1,400.00 | 451 |
| 2023-03-14 | 799.00 | 799.00 | 624.00 | 720.00 | 1,440.00 | 153 |
| 2023-03-13 | 829.00 | 829.00 | 624.00 | 730.00 | 1,460.00 | 1,010 |
| 2023-03-10 | 779.00 | 779.00 | 728.00 | 730.00 | 1,460.00 | 500 |
| 2023-03-09 | 779.00 | 779.00 | 699.00 | 729.00 | 1,458.00 | 1,238 |
| 2023-03-08 | 680.00 | 749.00 | 680.00 | 699.00 | 1,398.00 | 888 |
| 2023-03-07 | 779.00 | 779.00 | 585.00 | 699.00 | 1,398.00 | 3,500 |
| 2023-03-06 | 800.00 | 800.00 | 672.00 | 680.00 | 1,360.00 | 10,813 |
| 2023-03-03 | 693.00 | 790.00 | 693.00 | 772.00 | 1,544.00 | 252 |
| 2023-03-02 | 890.00 | 890.00 | 750.00 | 774.00 | 1,548.00 | 2,765 |
| 2023-02-28 | 800.00 | 800.00 | 681.00 | 789.00 | 1,578.00 | 4,997 |
| 2023-02-27 | 910.00 | 910.00 | 680.00 | 799.00 | 1,598.00 | 4,386 |
| 2023-02-24 | 850.00 | 850.00 | 754.00 | 800.00 | 1,600.00 | 950 |
| 2023-02-23 | 848.00 | 848.00 | 739.00 | 800.00 | 1,600.00 | 690 |
| 2023-02-22 | 898.00 | 898.00 | 720.00 | 809.00 | 1,618.00 | 8,304 |
| 2023-02-21 | 814.00 | 814.00 | 814.00 | 814.00 | 1,628.00 | 0 |
| 2023-02-20 | 830.00 | 830.00 | 779.00 | 825.00 | 1,650.00 | 501 |
| 2023-02-17 | 860.00 | 860.00 | 722.00 | 796.00 | 1,592.00 | 4,860 |
| 2023-02-16 | 926.00 | 926.00 | 829.00 | 830.00 | 1,660.00 | 817 |
| 2023-02-15 | 793.00 | 927.00 | 793.00 | 927.00 | 1,854.00 | 3 |
| 2023-02-14 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 1,860.00 | 1 |
| 2023-02-13 | 1,065.00 | 1,065.00 | 817.00 | 910.00 | 1,820.00 | 1,504 |
| 2023-02-10 | 920.00 | 1,049.00 | 900.00 | 939.00 | 1,878.00 | 4,435 |
| 2023-02-09 | 840.00 | 940.00 | 759.00 | 929.00 | 1,858.00 | 3,814 |
| 2023-02-08 | 840.00 | 840.00 | 790.00 | 829.00 | 1,658.00 | 551 |
| 2023-02-07 | 830.00 | 830.00 | 830.00 | 830.00 | 1,660.00 | 7 |
| 2023-02-06 | 837.00 | 838.00 | 770.00 | 830.00 | 1,660.00 | 1,643 |
| 2023-02-03 | 909.00 | 909.00 | 765.00 | 829.00 | 1,658.00 | 9,324 |
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.