243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 13,970.00 | 13,970.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,067 |
| 2024-04-22 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 17 |
| 2024-04-19 | 13,970.00 | 13,970.00 | 13,500.00 | 13,500.00 | 13,500.00 | 20 |
| 2024-04-18 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 22 |
| 2024-04-17 | 13,000.00 | 13,690.00 | 13,000.00 | 13,690.00 | 13,690.00 | 28 |
| 2024-04-16 | 13,000.00 | 13,960.00 | 12,510.00 | 13,700.00 | 13,700.00 | 25 |
| 2024-04-15 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2024-04-12 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 673 |
| 2024-04-11 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1,282 |
| 2024-04-09 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 20 |
| 2024-04-08 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 381 |
| 2024-04-05 | 13,180.00 | 13,180.00 | 12,900.00 | 12,900.00 | 12,900.00 | 181 |
| 2024-04-04 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,802 |
| 2024-04-03 | 13,010.00 | 13,480.00 | 13,000.00 | 13,000.00 | 13,000.00 | 601 |
| 2024-04-02 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,000 |
| 2024-04-01 | 13,970.00 | 13,970.00 | 13,000.00 | 13,000.00 | 13,000.00 | 21 |
| 2024-03-29 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3,468 |
| 2024-03-28 | 13,530.00 | 13,540.00 | 13,530.00 | 13,540.00 | 13,540.00 | 1,345 |
| 2024-03-27 | 13,000.00 | 13,500.00 | 12,800.00 | 13,490.00 | 13,490.00 | 1,213 |
| 2024-03-26 | 13,480.00 | 13,990.00 | 13,450.00 | 13,490.00 | 13,490.00 | 1,472 |
| 2024-03-25 | 13,180.00 | 13,460.00 | 12,560.00 | 13,460.00 | 13,460.00 | 1,058 |
| 2024-03-22 | 13,960.00 | 13,960.00 | 12,550.00 | 13,180.00 | 13,180.00 | 3,156 |
| 2024-03-21 | 14,390.00 | 14,390.00 | 13,510.00 | 13,890.00 | 13,890.00 | 552 |
| 2024-03-20 | 13,610.00 | 13,840.00 | 13,550.00 | 13,840.00 | 13,840.00 | 1,125 |
| 2024-03-19 | 14,370.00 | 14,370.00 | 14,240.00 | 14,240.00 | 14,240.00 | 13 |
| 2024-03-18 | 13,550.00 | 14,480.00 | 13,540.00 | 13,850.00 | 13,850.00 | 1,012 |
| 2024-03-15 | 14,490.00 | 14,490.00 | 13,510.00 | 14,360.00 | 14,360.00 | 115 |
| 2024-03-14 | 14,440.00 | 14,440.00 | 14,440.00 | 14,440.00 | 14,440.00 | 1 |
| 2024-03-13 | 14,490.00 | 14,490.00 | 14,000.00 | 14,410.00 | 14,410.00 | 3 |
| 2024-03-12 | 14,400.00 | 14,400.00 | 13,540.00 | 14,180.00 | 14,180.00 | 12 |
| 2024-03-11 | 13,510.00 | 14,000.00 | 13,500.00 | 13,920.00 | 13,920.00 | 534 |
| 2024-03-08 | 14,490.00 | 14,490.00 | 13,990.00 | 13,990.00 | 13,990.00 | 45 |
| 2024-03-07 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3,181 |
| 2024-03-06 | 13,110.00 | 14,180.00 | 13,110.00 | 14,100.00 | 14,100.00 | 28 |
| 2024-03-05 | 14,200.00 | 14,200.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2,455 |
| 2024-03-04 | 13,510.00 | 14,050.00 | 13,500.00 | 13,550.00 | 13,550.00 | 2,826 |
| 2024-02-29 | 14,180.00 | 14,190.00 | 14,180.00 | 14,190.00 | 14,190.00 | 900 |
| 2024-02-28 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2024-02-27 | 14,050.00 | 14,490.00 | 14,000.00 | 14,490.00 | 14,490.00 | 152 |
| 2024-02-26 | 14,190.00 | 14,190.00 | 14,160.00 | 14,160.00 | 14,160.00 | 216 |
| 2024-02-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,190.00 | 14,190.00 | 306 |
| 2024-02-22 | 14,490.00 | 14,490.00 | 13,910.00 | 14,000.00 | 14,000.00 | 31 |
| 2024-02-21 | 14,360.00 | 15,500.00 | 13,880.00 | 14,080.00 | 14,080.00 | 4,235 |
| 2024-02-20 | 14,200.00 | 14,390.00 | 14,100.00 | 14,100.00 | 14,100.00 | 74 |
| 2024-02-19 | 14,390.00 | 14,390.00 | 13,880.00 | 14,240.00 | 14,240.00 | 3,106 |
| 2024-02-16 | 14,300.00 | 14,300.00 | 14,000.00 | 14,240.00 | 14,240.00 | 1,254 |
| 2024-02-15 | 14,370.00 | 14,370.00 | 14,000.00 | 14,340.00 | 14,340.00 | 916 |
| 2024-02-14 | 13,510.00 | 14,390.00 | 13,510.00 | 14,200.00 | 14,200.00 | 839 |
| 2024-02-13 | 14,250.00 | 14,490.00 | 14,150.00 | 14,200.00 | 14,200.00 | 707 |
| 2024-02-08 | 14,490.00 | 14,490.00 | 14,020.00 | 14,100.00 | 14,100.00 | 1,170 |
| 2024-02-07 | 14,320.00 | 14,320.00 | 14,240.00 | 14,240.00 | 14,240.00 | 60 |
| 2024-02-06 | 14,990.00 | 14,990.00 | 14,000.00 | 14,340.00 | 14,340.00 | 1,713 |
| 2024-02-05 | 14,070.00 | 14,650.00 | 14,070.00 | 14,300.00 | 14,300.00 | 273 |
| 2024-02-02 | 14,940.00 | 14,940.00 | 14,060.00 | 14,500.00 | 14,500.00 | 169 |
| 2024-02-01 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 306 |
| 2024-01-31 | 15,000.00 | 15,000.00 | 14,310.00 | 14,790.00 | 14,790.00 | 824 |
| 2024-01-30 | 14,680.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 690 |
| 2024-01-29 | 14,010.00 | 14,680.00 | 14,010.00 | 14,670.00 | 14,670.00 | 36 |
| 2024-01-26 | 13,650.00 | 14,500.00 | 13,650.00 | 14,390.00 | 14,390.00 | 339 |
| 2024-01-25 | 14,800.00 | 14,800.00 | 12,500.00 | 13,620.00 | 13,620.00 | 3,653 |
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.