243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 15,000.00 | 15,490.00 | 13,010.00 | 14,510.00 | 14,510.00 | 696 |
| 2023-07-26 | 14,500.00 | 15,000.00 | 14,060.00 | 14,500.00 | 14,500.00 | 546 |
| 2023-07-25 | 13,500.00 | 14,390.00 | 13,500.00 | 14,390.00 | 14,390.00 | 110 |
| 2023-07-24 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 697 |
| 2023-07-21 | 14,500.00 | 14,900.00 | 12,100.00 | 13,500.00 | 13,500.00 | 1,596 |
| 2023-07-20 | 13,500.00 | 14,180.00 | 13,500.00 | 14,180.00 | 14,180.00 | 870 |
| 2023-07-19 | 13,530.00 | 13,540.00 | 13,000.00 | 13,000.00 | 13,000.00 | 27 |
| 2023-07-18 | 14,000.00 | 14,900.00 | 13,120.00 | 13,550.00 | 13,550.00 | 552 |
| 2023-07-17 | 12,500.00 | 13,990.00 | 12,300.00 | 13,500.00 | 13,500.00 | 1,714 |
| 2023-07-14 | 13,490.00 | 13,490.00 | 13,200.00 | 13,400.00 | 13,400.00 | 432 |
| 2023-07-13 | 13,500.00 | 13,990.00 | 12,510.00 | 12,620.00 | 12,620.00 | 139 |
| 2023-07-12 | 12,910.00 | 14,270.00 | 12,590.00 | 14,000.00 | 14,000.00 | 1,658 |
| 2023-07-11 | 12,920.00 | 13,000.00 | 12,210.00 | 12,410.00 | 12,410.00 | 1,579 |
| 2023-07-10 | 12,300.00 | 12,790.00 | 12,220.00 | 12,230.00 | 12,230.00 | 1,602 |
| 2023-07-07 | 12,990.00 | 12,990.00 | 12,010.00 | 12,690.00 | 12,690.00 | 463 |
| 2023-07-06 | 12,200.00 | 12,990.00 | 12,020.00 | 12,190.00 | 12,190.00 | 193 |
| 2023-07-05 | 12,010.00 | 12,490.00 | 12,010.00 | 12,290.00 | 12,290.00 | 14 |
| 2023-07-04 | 12,500.00 | 12,500.00 | 12,020.00 | 12,280.00 | 12,280.00 | 661 |
| 2023-07-03 | 12,980.00 | 12,980.00 | 12,050.00 | 12,750.00 | 12,750.00 | 688 |
| 2023-06-30 | 12,900.00 | 12,980.00 | 12,800.00 | 12,980.00 | 12,980.00 | 216 |
| 2023-06-29 | 12,790.00 | 12,800.00 | 12,010.00 | 12,400.00 | 12,400.00 | 431 |
| 2023-06-28 | 12,500.00 | 12,970.00 | 12,100.00 | 12,100.00 | 12,100.00 | 104 |
| 2023-06-27 | 11,800.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 285 |
| 2023-06-26 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 30 |
| 2023-06-23 | 12,000.00 | 12,050.00 | 12,000.00 | 12,050.00 | 12,050.00 | 398 |
| 2023-06-22 | 12,500.00 | 12,970.00 | 12,300.00 | 12,300.00 | 12,300.00 | 25 |
| 2023-06-21 | 12,060.00 | 12,070.00 | 12,000.00 | 12,000.00 | 12,000.00 | 90 |
| 2023-06-20 | 11,740.00 | 11,890.00 | 11,740.00 | 11,890.00 | 11,890.00 | 30 |
| 2023-06-19 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 11,710.00 | 0 |
| 2023-06-16 | 11,700.00 | 12,100.00 | 11,700.00 | 11,710.00 | 11,710.00 | 266 |
| 2023-06-15 | 11,720.00 | 12,100.00 | 11,710.00 | 12,010.00 | 12,010.00 | 171 |
| 2023-06-14 | 11,610.00 | 11,650.00 | 11,610.00 | 11,650.00 | 11,650.00 | 13 |
| 2023-06-13 | 11,500.00 | 12,160.00 | 11,500.00 | 12,160.00 | 12,160.00 | 338 |
| 2023-06-12 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 41 |
| 2023-06-09 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 50 |
| 2023-06-08 | 12,460.00 | 12,460.00 | 12,100.00 | 12,100.00 | 12,100.00 | 21 |
| 2023-06-07 | 12,150.00 | 12,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | 223 |
| 2023-06-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 25 |
| 2023-06-02 | 11,520.00 | 12,170.00 | 11,520.00 | 12,170.00 | 12,170.00 | 25 |
| 2023-06-01 | 12,010.00 | 12,010.00 | 11,180.00 | 12,010.00 | 12,010.00 | 29 |
| 2023-05-31 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 20 |
| 2023-05-30 | 12,100.00 | 12,100.00 | 12,020.00 | 12,020.00 | 12,020.00 | 35 |
| 2023-05-26 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 74 |
| 2023-05-25 | 12,340.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | 297 |
| 2023-05-24 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 80 |
| 2023-05-23 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 35 |
| 2023-05-22 | 12,400.00 | 12,400.00 | 12,060.00 | 12,060.00 | 12,060.00 | 645 |
| 2023-05-19 | 12,300.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | 460 |
| 2023-05-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 20 |
| 2023-05-17 | 12,190.00 | 12,200.00 | 12,190.00 | 12,200.00 | 12,200.00 | 20 |
| 2023-05-16 | 12,010.00 | 12,290.00 | 12,010.00 | 12,290.00 | 12,290.00 | 30 |
| 2023-05-15 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2023-05-12 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 50 |
| 2023-05-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-05-10 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 40 |
| 2023-05-09 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2023-05-08 | 12,600.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 40 |
| 2023-05-04 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 5 |
| 2023-05-03 | 12,460.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 484 |
| 2023-05-02 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 25 |
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.