243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 14,500.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,700.00 | 175 |
| 2024-01-23 | 14,800.00 | 14,800.00 | 14,790.00 | 14,800.00 | 14,800.00 | 297 |
| 2024-01-22 | 14,800.00 | 14,800.00 | 14,510.00 | 14,800.00 | 14,800.00 | 412 |
| 2024-01-19 | 14,700.00 | 14,900.00 | 14,700.00 | 14,750.00 | 14,750.00 | 491 |
| 2024-01-18 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 122 |
| 2024-01-17 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 85 |
| 2024-01-16 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 900 |
| 2024-01-15 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-01-12 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 460 |
| 2024-01-11 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 14,450.00 | 253 |
| 2024-01-10 | 14,400.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | 410 |
| 2024-01-09 | 14,500.00 | 14,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | 359 |
| 2024-01-08 | 14,350.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 207 |
| 2024-01-05 | 14,500.00 | 14,700.00 | 14,050.00 | 14,300.00 | 14,300.00 | 403 |
| 2024-01-04 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1,297 |
| 2024-01-03 | 14,500.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 2,006 |
| 2024-01-02 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 301 |
| 2023-12-28 | 14,290.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | 282 |
| 2023-12-27 | 13,980.00 | 13,980.00 | 13,960.00 | 13,960.00 | 13,960.00 | 20 |
| 2023-12-26 | 14,000.00 | 14,300.00 | 13,910.00 | 13,910.00 | 13,910.00 | 321 |
| 2023-12-22 | 14,000.00 | 14,030.00 | 14,000.00 | 14,010.00 | 14,010.00 | 482 |
| 2023-12-21 | 13,990.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 531 |
| 2023-12-20 | 13,800.00 | 13,800.00 | 13,790.00 | 13,800.00 | 13,800.00 | 281 |
| 2023-12-19 | 13,600.00 | 13,790.00 | 13,600.00 | 13,640.00 | 13,640.00 | 726 |
| 2023-12-18 | 13,680.00 | 13,680.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,050 |
| 2023-12-15 | 13,990.00 | 14,000.00 | 13,500.00 | 13,690.00 | 13,690.00 | 1,728 |
| 2023-12-14 | 13,700.00 | 13,990.00 | 13,700.00 | 13,700.00 | 13,700.00 | 830 |
| 2023-12-13 | 13,510.00 | 13,900.00 | 13,510.00 | 13,700.00 | 13,700.00 | 841 |
| 2023-12-12 | 13,500.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 981 |
| 2023-12-11 | 13,890.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,335 |
| 2023-12-08 | 14,290.00 | 14,300.00 | 13,400.00 | 13,500.00 | 13,500.00 | 3,191 |
| 2023-12-07 | 13,310.00 | 14,130.00 | 13,310.00 | 14,130.00 | 14,130.00 | 4 |
| 2023-12-06 | 14,000.00 | 14,350.00 | 13,500.00 | 13,990.00 | 13,990.00 | 2,972 |
| 2023-12-05 | 14,100.00 | 14,190.00 | 13,500.00 | 14,170.00 | 14,170.00 | 272 |
| 2023-12-04 | 13,980.00 | 14,080.00 | 13,980.00 | 14,080.00 | 14,080.00 | 37 |
| 2023-12-01 | 14,000.00 | 14,100.00 | 13,100.00 | 14,080.00 | 14,080.00 | 225 |
| 2023-11-30 | 13,500.00 | 14,310.00 | 13,500.00 | 14,300.00 | 14,300.00 | 14 |
| 2023-11-29 | 13,440.00 | 13,450.00 | 12,710.00 | 12,710.00 | 12,710.00 | 27 |
| 2023-11-28 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-27 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-24 | 13,490.00 | 14,650.00 | 12,750.00 | 13,500.00 | 13,500.00 | 172 |
| 2023-11-23 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 1 |
| 2023-11-22 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | 10 |
| 2023-11-21 | 13,470.00 | 13,500.00 | 13,470.00 | 13,500.00 | 13,500.00 | 110 |
| 2023-11-20 | 12,530.00 | 13,500.00 | 12,530.00 | 13,000.00 | 13,000.00 | 158 |
| 2023-11-17 | 13,500.00 | 13,500.00 | 12,700.00 | 12,700.00 | 12,700.00 | 372 |
| 2023-11-16 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 71 |
| 2023-11-15 | 13,410.00 | 13,500.00 | 12,510.00 | 13,330.00 | 13,330.00 | 350 |
| 2023-11-14 | 13,430.00 | 13,430.00 | 12,650.00 | 13,410.00 | 13,410.00 | 136 |
| 2023-11-13 | 12,630.00 | 12,630.00 | 12,620.00 | 12,620.00 | 12,620.00 | 20 |
| 2023-11-10 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 6 |
| 2023-11-09 | 13,470.00 | 13,470.00 | 13,390.00 | 13,390.00 | 13,390.00 | 46 |
| 2023-11-08 | 12,750.00 | 13,400.00 | 12,500.00 | 13,390.00 | 13,390.00 | 606 |
| 2023-11-07 | 13,410.00 | 13,410.00 | 13,410.00 | 13,410.00 | 13,410.00 | 6 |
| 2023-11-06 | 13,000.00 | 13,430.00 | 12,750.00 | 13,390.00 | 13,390.00 | 254 |
| 2023-11-03 | 13,030.00 | 13,030.00 | 12,050.00 | 13,000.00 | 13,000.00 | 228 |
| 2023-11-02 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-11-01 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 112 |
| 2023-10-31 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2023-10-30 | 13,010.00 | 13,010.00 | 13,000.00 | 13,000.00 | 13,000.00 | 40 |
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.