243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-10-26 | 13,700.00 | 13,700.00 | 13,690.00 | 13,700.00 | 13,700.00 | 131 |
| 2023-10-25 | 13,200.00 | 13,690.00 | 13,000.00 | 13,690.00 | 13,690.00 | 131 |
| 2023-10-24 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2023-10-23 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10 |
| 2023-10-20 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2023-10-19 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 73 |
| 2023-10-18 | 13,130.00 | 13,990.00 | 12,900.00 | 13,990.00 | 13,990.00 | 22 |
| 2023-10-17 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 3 |
| 2023-10-16 | 13,990.00 | 13,990.00 | 13,020.00 | 13,990.00 | 13,990.00 | 16 |
| 2023-10-13 | 13,500.00 | 13,990.00 | 13,350.00 | 13,990.00 | 13,990.00 | 3,120 |
| 2023-10-12 | 13,500.00 | 13,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | 534 |
| 2023-10-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-10-10 | 13,990.00 | 15,090.00 | 13,000.00 | 14,000.00 | 14,000.00 | 65 |
| 2023-10-06 | 14,000.00 | 14,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 71 |
| 2023-10-05 | 14,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 238 |
| 2023-10-04 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 227 |
| 2023-09-27 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 113 |
| 2023-09-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-09-25 | 13,580.00 | 14,000.00 | 13,580.00 | 14,000.00 | 14,000.00 | 623 |
| 2023-09-22 | 13,800.00 | 13,980.00 | 13,700.00 | 13,750.00 | 13,750.00 | 55 |
| 2023-09-21 | 14,000.00 | 14,500.00 | 13,700.00 | 13,800.00 | 13,800.00 | 511 |
| 2023-09-20 | 14,490.00 | 15,000.00 | 14,490.00 | 14,500.00 | 14,500.00 | 8 |
| 2023-09-19 | 13,980.00 | 14,000.00 | 13,980.00 | 14,000.00 | 14,000.00 | 159 |
| 2023-09-18 | 14,000.00 | 14,000.00 | 13,800.00 | 13,990.00 | 13,990.00 | 516 |
| 2023-09-15 | 14,100.00 | 14,100.00 | 14,090.00 | 14,090.00 | 14,090.00 | 21 |
| 2023-09-14 | 14,300.00 | 14,300.00 | 13,870.00 | 13,870.00 | 13,870.00 | 368 |
| 2023-09-13 | 14,400.00 | 14,430.00 | 13,830.00 | 14,400.00 | 14,400.00 | 25 |
| 2023-09-12 | 13,840.00 | 14,460.00 | 13,840.00 | 14,430.00 | 14,430.00 | 459 |
| 2023-09-11 | 14,500.00 | 15,000.00 | 13,800.00 | 14,870.00 | 14,870.00 | 463 |
| 2023-09-08 | 14,510.00 | 14,510.00 | 14,000.00 | 14,000.00 | 14,000.00 | 690 |
| 2023-09-07 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 103 |
| 2023-09-06 | 14,450.00 | 16,000.00 | 13,850.00 | 15,000.00 | 15,000.00 | 507 |
| 2023-09-05 | 14,270.00 | 15,000.00 | 13,560.00 | 15,000.00 | 15,000.00 | 878 |
| 2023-09-04 | 13,500.00 | 14,290.00 | 13,170.00 | 14,280.00 | 14,280.00 | 113 |
| 2023-09-01 | 13,900.00 | 14,320.00 | 13,810.00 | 14,320.00 | 14,320.00 | 21 |
| 2023-08-31 | 14,110.00 | 14,330.00 | 14,000.00 | 14,330.00 | 14,330.00 | 238 |
| 2023-08-30 | 14,400.00 | 14,400.00 | 14,000.00 | 14,340.00 | 14,340.00 | 141 |
| 2023-08-29 | 14,700.00 | 14,700.00 | 14,000.00 | 14,440.00 | 14,440.00 | 281 |
| 2023-08-28 | 13,520.00 | 14,700.00 | 13,520.00 | 14,700.00 | 14,700.00 | 12 |
| 2023-08-25 | 14,490.00 | 14,490.00 | 14,480.00 | 14,480.00 | 14,480.00 | 37 |
| 2023-08-24 | 14,500.00 | 14,500.00 | 14,490.00 | 14,490.00 | 14,490.00 | 67 |
| 2023-08-23 | 15,000.00 | 15,490.00 | 14,000.00 | 14,500.00 | 14,500.00 | 464 |
| 2023-08-22 | 14,680.00 | 14,680.00 | 14,670.00 | 14,670.00 | 14,670.00 | 12 |
| 2023-08-21 | 14,490.00 | 14,690.00 | 14,490.00 | 14,680.00 | 14,680.00 | 505 |
| 2023-08-18 | 15,000.00 | 15,000.00 | 14,000.00 | 14,490.00 | 14,490.00 | 53 |
| 2023-08-17 | 15,000.00 | 15,000.00 | 14,010.00 | 14,990.00 | 14,990.00 | 55 |
| 2023-08-16 | 15,010.00 | 15,790.00 | 14,500.00 | 15,500.00 | 15,500.00 | 166 |
| 2023-08-14 | 16,000.00 | 16,400.00 | 14,950.00 | 15,930.00 | 15,930.00 | 507 |
| 2023-08-11 | 15,990.00 | 16,490.00 | 15,000.00 | 16,400.00 | 16,400.00 | 527 |
| 2023-08-10 | 16,500.00 | 16,880.00 | 15,500.00 | 16,000.00 | 16,000.00 | 102 |
| 2023-08-09 | 16,880.00 | 16,880.00 | 16,000.00 | 16,490.00 | 16,490.00 | 41 |
| 2023-08-08 | 16,500.00 | 16,880.00 | 15,000.00 | 16,790.00 | 16,790.00 | 1,829 |
| 2023-08-07 | 15,720.00 | 16,980.00 | 14,510.00 | 16,880.00 | 16,880.00 | 731 |
| 2023-08-04 | 17,000.00 | 17,400.00 | 16,000.00 | 16,980.00 | 16,980.00 | 1,007 |
| 2023-08-03 | 17,000.00 | 17,000.00 | 16,000.00 | 16,500.00 | 16,500.00 | 507 |
| 2023-08-02 | 16,850.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 979 |
| 2023-08-01 | 15,500.00 | 17,000.00 | 15,500.00 | 16,810.00 | 16,810.00 | 970 |
| 2023-07-31 | 16,500.00 | 16,500.00 | 15,500.00 | 16,200.00 | 16,200.00 | 1,852 |
| 2023-07-28 | 15,400.00 | 15,400.00 | 14,600.00 | 14,650.00 | 14,650.00 | 1,474 |
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.