243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 11,510.00 | 12,480.00 | 11,510.00 | 12,450.00 | 12,450.00 | 2,699 |
| 2024-07-19 | 12,490.00 | 12,490.00 | 11,800.00 | 11,800.00 | 11,800.00 | 49 |
| 2024-07-18 | 12,500.00 | 13,500.00 | 11,600.00 | 11,900.00 | 11,900.00 | 418 |
| 2024-07-17 | 12,500.00 | 12,800.00 | 12,000.00 | 12,500.00 | 12,500.00 | 36 |
| 2024-07-16 | 12,480.00 | 13,000.00 | 11,610.00 | 12,000.00 | 12,000.00 | 707 |
| 2024-07-15 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1 |
| 2024-07-12 | 12,500.00 | 12,500.00 | 11,520.00 | 11,520.00 | 11,520.00 | 465 |
| 2024-07-11 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0 |
| 2024-07-10 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1,004 |
| 2024-07-09 | 11,970.00 | 11,980.00 | 11,520.00 | 11,830.00 | 11,830.00 | 1,372 |
| 2024-07-08 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 549 |
| 2024-07-05 | 12,490.00 | 12,490.00 | 11,510.00 | 12,460.00 | 12,460.00 | 362 |
| 2024-07-04 | 11,530.00 | 12,470.00 | 11,520.00 | 11,900.00 | 11,900.00 | 152 |
| 2024-07-03 | 12,000.00 | 12,000.00 | 11,520.00 | 11,520.00 | 11,520.00 | 169 |
| 2024-07-02 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2024-07-01 | 12,700.00 | 12,990.00 | 12,000.00 | 12,480.00 | 12,480.00 | 270 |
| 2024-06-28 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2024-06-27 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11 |
| 2024-06-26 | 12,490.00 | 12,490.00 | 11,700.00 | 12,200.00 | 12,200.00 | 849 |
| 2024-06-25 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1 |
| 2024-06-24 | 12,000.00 | 12,390.00 | 11,510.00 | 12,300.00 | 12,300.00 | 386 |
| 2024-06-21 | 12,480.00 | 12,480.00 | 11,500.00 | 12,440.00 | 12,440.00 | 377 |
| 2024-06-20 | 12,010.00 | 12,270.00 | 12,000.00 | 12,270.00 | 12,270.00 | 141 |
| 2024-06-19 | 12,960.00 | 12,960.00 | 12,010.00 | 12,010.00 | 12,010.00 | 159 |
| 2024-06-18 | 13,000.00 | 13,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 26 |
| 2024-06-17 | 12,980.00 | 12,980.00 | 12,040.00 | 12,420.00 | 12,420.00 | 315 |
| 2024-06-14 | 12,990.00 | 13,950.00 | 12,400.00 | 12,400.00 | 12,400.00 | 76 |
| 2024-06-13 | 13,000.00 | 13,000.00 | 12,030.00 | 12,400.00 | 12,400.00 | 1,396 |
| 2024-06-12 | 13,000.00 | 13,000.00 | 12,510.00 | 12,510.00 | 12,510.00 | 41 |
| 2024-06-11 | 12,590.00 | 13,000.00 | 12,160.00 | 12,490.00 | 12,490.00 | 967 |
| 2024-06-10 | 12,210.00 | 12,990.00 | 12,120.00 | 12,590.00 | 12,590.00 | 1,536 |
| 2024-06-07 | 12,500.00 | 13,150.00 | 11,570.00 | 13,150.00 | 13,150.00 | 607 |
| 2024-06-05 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1 |
| 2024-06-04 | 13,500.00 | 13,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 38 |
| 2024-06-03 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1 |
| 2024-05-31 | 12,700.00 | 13,090.00 | 12,700.00 | 13,090.00 | 13,090.00 | 20 |
| 2024-05-30 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-05-29 | 12,990.00 | 13,490.00 | 12,980.00 | 13,490.00 | 13,490.00 | 127 |
| 2024-05-28 | 12,940.00 | 12,940.00 | 12,120.00 | 12,800.00 | 12,800.00 | 246 |
| 2024-05-27 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1 |
| 2024-05-24 | 12,000.00 | 12,950.00 | 11,580.00 | 12,950.00 | 12,950.00 | 19 |
| 2024-05-23 | 12,500.00 | 12,960.00 | 12,400.00 | 12,960.00 | 12,960.00 | 14 |
| 2024-05-22 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 0 |
| 2024-05-21 | 12,600.00 | 12,970.00 | 12,500.00 | 12,970.00 | 12,970.00 | 351 |
| 2024-05-20 | 12,160.00 | 12,780.00 | 12,160.00 | 12,780.00 | 12,780.00 | 131 |
| 2024-05-17 | 12,500.00 | 12,870.00 | 12,010.00 | 12,870.00 | 12,870.00 | 58 |
| 2024-05-16 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5 |
| 2024-05-14 | 13,420.00 | 13,420.00 | 12,560.00 | 13,360.00 | 13,360.00 | 87 |
| 2024-05-13 | 12,530.00 | 13,420.00 | 12,520.00 | 13,420.00 | 13,420.00 | 66 |
| 2024-05-10 | 12,690.00 | 13,490.00 | 12,650.00 | 13,490.00 | 13,490.00 | 473 |
| 2024-05-09 | 12,800.00 | 13,270.00 | 12,500.00 | 12,780.00 | 12,780.00 | 905 |
| 2024-05-08 | 13,000.00 | 13,950.00 | 12,610.00 | 13,290.00 | 13,290.00 | 142 |
| 2024-05-07 | 12,900.00 | 12,980.00 | 12,500.00 | 12,610.00 | 12,610.00 | 540 |
| 2024-05-03 | 13,000.00 | 13,930.00 | 12,520.00 | 12,990.00 | 12,990.00 | 70 |
| 2024-05-02 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 0 |
| 2024-04-30 | 13,000.00 | 13,480.00 | 13,000.00 | 13,480.00 | 13,480.00 | 5 |
| 2024-04-29 | 13,000.00 | 13,000.00 | 12,500.00 | 12,980.00 | 12,980.00 | 133 |
| 2024-04-26 | 13,010.00 | 13,010.00 | 12,990.00 | 13,000.00 | 13,000.00 | 318 |
| 2024-04-25 | 13,300.00 | 13,300.00 | 13,010.00 | 13,290.00 | 13,290.00 | 17 |
| 2024-04-24 | 13,000.00 | 13,970.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,098 |
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.