227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 860.00 | 860.00 | 745.00 | 799.00 | 1,598.00 | 3,057 |
| 2023-02-01 | 949.00 | 950.00 | 750.00 | 850.00 | 1,700.00 | 451 |
| 2023-01-31 | 860.00 | 860.00 | 723.00 | 839.00 | 1,678.00 | 2,033 |
| 2023-01-30 | 970.00 | 970.00 | 850.00 | 850.00 | 1,700.00 | 252 |
| 2023-01-27 | 900.00 | 900.00 | 750.00 | 860.00 | 1,720.00 | 3,227 |
| 2023-01-26 | 869.00 | 869.00 | 801.00 | 840.00 | 1,680.00 | 2,800 |
| 2023-01-25 | 851.00 | 980.00 | 840.00 | 840.00 | 1,680.00 | 5,119 |
| 2023-01-20 | 999.00 | 999.00 | 988.00 | 988.00 | 1,976.00 | 1 |
| 2023-01-19 | 979.00 | 979.00 | 809.00 | 890.00 | 1,780.00 | 2,534 |
| 2023-01-18 | 870.00 | 920.00 | 870.00 | 899.00 | 1,798.00 | 851 |
| 2023-01-17 | 899.00 | 949.00 | 800.00 | 938.00 | 1,876.00 | 1,801 |
| 2023-01-16 | 1,075.00 | 1,075.00 | 808.00 | 900.00 | 1,800.00 | 11,907 |
| 2023-01-13 | 890.00 | 950.00 | 780.00 | 950.00 | 1,900.00 | 13,781 |
| 2023-01-12 | 870.00 | 870.00 | 869.00 | 869.00 | 1,738.00 | 8 |
| 2023-01-11 | 949.00 | 949.00 | 829.00 | 869.00 | 1,738.00 | 362 |
| 2023-01-10 | 899.00 | 899.00 | 800.00 | 869.00 | 1,738.00 | 3 |
| 2023-01-09 | 880.00 | 880.00 | 800.00 | 864.00 | 1,728.00 | 1,896 |
| 2023-01-06 | 1,000.00 | 1,000.00 | 780.00 | 899.00 | 1,798.00 | 712 |
| 2023-01-05 | 880.00 | 899.00 | 850.00 | 871.00 | 1,742.00 | 4,034 |
| 2023-01-04 | 885.00 | 885.00 | 800.00 | 870.00 | 1,740.00 | 65 |
| 2023-01-03 | 850.00 | 900.00 | 840.00 | 885.00 | 1,770.00 | 12,063 |
| 2023-01-02 | 860.00 | 860.00 | 810.00 | 850.00 | 1,700.00 | 1,274 |
| 2022-12-29 | 889.00 | 889.00 | 801.00 | 860.00 | 1,720.00 | 2,229 |
| 2022-12-28 | 795.00 | 848.00 | 795.00 | 848.00 | 1,696.00 | 250 |
| 2022-12-27 | 949.00 | 949.00 | 849.00 | 849.00 | 1,698.00 | 556 |
| 2022-12-26 | 899.00 | 899.00 | 780.00 | 849.00 | 1,698.00 | 2,699 |
| 2022-12-23 | 976.00 | 976.00 | 775.00 | 800.00 | 1,600.00 | 3,961 |
| 2022-12-22 | 1,000.00 | 1,000.00 | 780.00 | 849.00 | 1,698.00 | 2,616 |
| 2022-12-21 | 1,020.00 | 1,020.00 | 770.00 | 900.00 | 1,800.00 | 5,465 |
| 2022-12-20 | 900.00 | 1,000.00 | 767.00 | 899.00 | 1,798.00 | 2,907 |
| 2022-12-19 | 900.00 | 921.00 | 701.00 | 900.00 | 1,800.00 | 8,043 |
| 2022-12-16 | 935.00 | 935.00 | 801.00 | 801.00 | 1,602.00 | 216 |
| 2022-12-15 | 1,000.00 | 1,000.00 | 800.00 | 914.00 | 1,828.00 | 2,187 |
| 2022-12-14 | 800.00 | 870.00 | 761.00 | 870.00 | 1,740.00 | 293 |
| 2022-12-13 | 800.00 | 800.00 | 731.00 | 760.00 | 1,520.00 | 1,128 |
| 2022-12-12 | 784.00 | 800.00 | 780.00 | 800.00 | 1,600.00 | 2,681 |
| 2022-12-09 | 750.00 | 799.00 | 699.00 | 789.00 | 1,578.00 | 7,825 |
| 2022-12-08 | 800.00 | 800.00 | 690.00 | 716.00 | 1,432.00 | 14,226 |
| 2022-12-07 | 924.00 | 924.00 | 730.00 | 800.00 | 1,600.00 | 2,012 |
| 2022-12-06 | 999.00 | 999.00 | 801.00 | 805.00 | 1,610.00 | 289 |
| 2022-12-05 | 1,005.00 | 1,005.00 | 780.00 | 900.00 | 1,800.00 | 2,100 |
| 2022-12-02 | 999.00 | 999.00 | 806.00 | 880.00 | 1,760.00 | 6,428 |
| 2022-12-01 | 1,050.00 | 1,050.00 | 782.00 | 947.00 | 1,894.00 | 884 |
| 2022-11-30 | 988.00 | 988.00 | 780.00 | 919.00 | 1,838.00 | 12 |
| 2022-11-29 | 829.00 | 862.00 | 711.00 | 861.00 | 1,722.00 | 1,037 |
| 2022-11-28 | 835.00 | 835.00 | 750.00 | 750.00 | 1,500.00 | 5,104 |
| 2022-11-25 | 849.00 | 849.00 | 654.00 | 750.00 | 1,500.00 | 1,843 |
| 2022-11-24 | 795.00 | 795.00 | 652.00 | 765.00 | 1,530.00 | 81 |
| 2022-11-23 | 780.00 | 780.00 | 748.00 | 748.00 | 1,496.00 | 128 |
| 2022-11-22 | 785.00 | 785.00 | 680.00 | 680.00 | 1,360.00 | 5,109 |
| 2022-11-21 | 859.00 | 859.00 | 730.00 | 779.00 | 1,558.00 | 4,322 |
| 2022-11-18 | 949.00 | 949.00 | 740.00 | 849.00 | 1,698.00 | 1,902 |
| 2022-11-17 | 934.00 | 934.00 | 700.00 | 839.00 | 1,678.00 | 4,456 |
| 2022-11-16 | 779.00 | 820.00 | 730.00 | 814.00 | 1,628.00 | 3,501 |
| 2022-11-15 | 980.00 | 980.00 | 730.00 | 730.00 | 1,460.00 | 7,022 |
| 2022-11-14 | 758.00 | 866.00 | 691.00 | 856.00 | 1,712.00 | 538 |
| 2022-11-11 | 670.00 | 829.00 | 670.00 | 758.00 | 1,516.00 | 2,904 |
| 2022-11-10 | 998.00 | 998.00 | 745.00 | 745.00 | 1,490.00 | 12,160 |
| 2022-11-09 | 999.00 | 999.00 | 840.00 | 872.00 | 1,744.00 | 3,671 |
| 2022-11-08 | 899.00 | 998.00 | 799.00 | 988.00 | 1,976.00 | 1,264 |
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.