243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8,800.00 | 9,800.00 | 8,800.00 | 9,600.00 | 9,600.00 | 4,772 |
| 2025-01-17 | 8,150.00 | 8,980.00 | 8,150.00 | 8,600.00 | 8,600.00 | 243 |
| 2025-01-16 | 8,070.00 | 8,500.00 | 8,070.00 | 8,260.00 | 8,260.00 | 359 |
| 2025-01-15 | 7,810.00 | 8,690.00 | 7,810.00 | 8,500.00 | 8,500.00 | 1,020 |
| 2025-01-14 | 8,110.00 | 8,700.00 | 8,110.00 | 8,130.00 | 8,130.00 | 252 |
| 2025-01-13 | 8,050.00 | 9,000.00 | 8,050.00 | 9,000.00 | 9,000.00 | 163 |
| 2025-01-10 | 7,640.00 | 9,540.00 | 7,640.00 | 9,000.00 | 9,000.00 | 1,164 |
| 2025-01-09 | 7,920.00 | 8,300.00 | 7,920.00 | 8,300.00 | 8,300.00 | 60 |
| 2025-01-08 | 7,700.00 | 8,700.00 | 7,700.00 | 8,250.00 | 8,250.00 | 864 |
| 2025-01-07 | 7,810.00 | 8,310.00 | 7,810.00 | 8,050.00 | 8,050.00 | 129 |
| 2025-01-06 | 7,510.00 | 8,990.00 | 7,510.00 | 8,200.00 | 8,200.00 | 1,328 |
| 2025-01-03 | 7,750.00 | 8,000.00 | 7,750.00 | 7,820.00 | 7,820.00 | 125 |
| 2025-01-02 | 7,650.00 | 8,400.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1,113 |
| 2024-12-30 | 7,700.00 | 7,810.00 | 7,700.00 | 7,730.00 | 7,730.00 | 25 |
| 2024-12-27 | 7,830.00 | 8,000.00 | 7,630.00 | 7,810.00 | 7,810.00 | 238 |
| 2024-12-26 | 7,510.00 | 7,860.00 | 7,510.00 | 7,830.00 | 7,830.00 | 502 |
| 2024-12-24 | 7,830.00 | 8,100.00 | 7,830.00 | 7,860.00 | 7,860.00 | 50 |
| 2024-12-23 | 8,000.00 | 8,600.00 | 7,790.00 | 7,800.00 | 7,800.00 | 411 |
| 2024-12-20 | 7,510.00 | 7,840.00 | 7,510.00 | 7,790.00 | 7,790.00 | 28 |
| 2024-12-19 | 7,420.00 | 7,980.00 | 7,420.00 | 7,810.00 | 7,810.00 | 126 |
| 2024-12-18 | 7,560.00 | 7,930.00 | 7,560.00 | 7,930.00 | 7,930.00 | 57 |
| 2024-12-17 | 7,800.00 | 8,400.00 | 7,800.00 | 7,870.00 | 7,870.00 | 264 |
| 2024-12-16 | 7,560.00 | 8,000.00 | 7,410.00 | 7,800.00 | 7,800.00 | 1,065 |
| 2024-12-13 | 7,230.00 | 8,570.00 | 7,230.00 | 7,550.00 | 7,550.00 | 229 |
| 2024-12-12 | 7,410.00 | 7,570.00 | 7,410.00 | 7,460.00 | 7,460.00 | 150 |
| 2024-12-11 | 7,250.00 | 7,640.00 | 7,250.00 | 7,470.00 | 7,470.00 | 151 |
| 2024-12-10 | 7,400.00 | 7,540.00 | 7,400.00 | 7,440.00 | 7,440.00 | 242 |
| 2024-12-09 | 7,800.00 | 7,990.00 | 7,350.00 | 7,420.00 | 7,420.00 | 830 |
| 2024-12-06 | 7,210.00 | 8,000.00 | 7,210.00 | 8,000.00 | 8,000.00 | 337 |
| 2024-12-05 | 7,380.00 | 7,580.00 | 7,380.00 | 7,440.00 | 7,440.00 | 33 |
| 2024-12-04 | 7,230.00 | 8,000.00 | 7,230.00 | 7,550.00 | 7,550.00 | 462 |
| 2024-12-03 | 7,310.00 | 8,000.00 | 7,310.00 | 7,760.00 | 7,760.00 | 259 |
| 2024-12-02 | 7,220.00 | 7,600.00 | 7,220.00 | 7,420.00 | 7,420.00 | 97 |
| 2024-11-29 | 7,300.00 | 7,560.00 | 7,300.00 | 7,370.00 | 7,370.00 | 209 |
| 2024-11-28 | 7,550.00 | 7,600.00 | 7,210.00 | 7,550.00 | 7,550.00 | 306 |
| 2024-11-27 | 7,370.00 | 8,000.00 | 7,370.00 | 7,510.00 | 7,510.00 | 328 |
| 2024-11-26 | 7,210.00 | 8,050.00 | 7,210.00 | 7,620.00 | 7,620.00 | 753 |
| 2024-11-25 | 8,400.00 | 8,400.00 | 7,390.00 | 8,080.00 | 8,080.00 | 92 |
| 2024-11-22 | 7,500.00 | 7,610.00 | 6,600.00 | 7,380.00 | 7,380.00 | 735 |
| 2024-11-21 | 7,700.00 | 7,900.00 | 7,310.00 | 7,490.00 | 7,490.00 | 304 |
| 2024-11-20 | 7,510.00 | 8,600.00 | 7,510.00 | 7,700.00 | 7,700.00 | 128 |
| 2024-11-19 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 96 |
| 2024-11-18 | 7,530.00 | 8,300.00 | 7,530.00 | 8,200.00 | 8,200.00 | 96 |
| 2024-11-15 | 7,700.00 | 8,400.00 | 7,700.00 | 8,290.00 | 8,290.00 | 113 |
| 2024-11-14 | 7,790.00 | 8,560.00 | 7,400.00 | 8,200.00 | 8,200.00 | 1,157 |
| 2024-11-13 | 7,160.00 | 8,200.00 | 7,160.00 | 7,450.00 | 7,450.00 | 837 |
| 2024-11-12 | 7,170.00 | 7,610.00 | 7,170.00 | 7,340.00 | 7,340.00 | 160 |
| 2024-11-11 | 7,260.00 | 7,550.00 | 7,260.00 | 7,540.00 | 7,540.00 | 107 |
| 2024-11-08 | 7,260.00 | 7,690.00 | 7,260.00 | 7,530.00 | 7,530.00 | 533 |
| 2024-11-07 | 7,230.00 | 7,620.00 | 7,220.00 | 7,540.00 | 7,540.00 | 312 |
| 2024-11-06 | 7,470.00 | 7,720.00 | 7,470.00 | 7,590.00 | 7,590.00 | 60 |
| 2024-11-05 | 7,480.00 | 8,000.00 | 7,460.00 | 7,470.00 | 7,470.00 | 104 |
| 2024-11-04 | 7,250.00 | 7,600.00 | 7,250.00 | 7,430.00 | 7,430.00 | 14 |
| 2024-11-01 | 7,400.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,550.00 | 45 |
| 2024-10-31 | 7,640.00 | 7,680.00 | 7,450.00 | 7,460.00 | 7,460.00 | 41 |
| 2024-10-30 | 7,410.00 | 7,710.00 | 7,410.00 | 7,600.00 | 7,600.00 | 9 |
| 2024-10-29 | 7,600.00 | 7,680.00 | 7,420.00 | 7,680.00 | 7,680.00 | 56 |
| 2024-10-28 | 7,580.00 | 7,800.00 | 7,430.00 | 7,610.00 | 7,610.00 | 225 |
| 2024-10-25 | 7,450.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 35 |
| 2024-10-24 | 7,370.00 | 7,800.00 | 7,370.00 | 7,410.00 | 7,410.00 | 72 |
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.