243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,500.00 | 8,560.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,246 |
| 2024-10-22 | 7,280.00 | 8,200.00 | 7,260.00 | 7,450.00 | 7,450.00 | 449 |
| 2024-10-21 | 7,590.00 | 7,800.00 | 7,250.00 | 7,250.00 | 7,250.00 | 148 |
| 2024-10-18 | 7,410.00 | 8,500.00 | 7,410.00 | 7,550.00 | 7,550.00 | 337 |
| 2024-10-17 | 7,600.00 | 7,800.00 | 7,430.00 | 7,540.00 | 7,540.00 | 76 |
| 2024-10-16 | 7,450.00 | 8,400.00 | 7,450.00 | 7,690.00 | 7,690.00 | 369 |
| 2024-10-15 | 7,470.00 | 8,400.00 | 7,200.00 | 7,410.00 | 7,410.00 | 411 |
| 2024-10-14 | 7,600.00 | 7,820.00 | 7,430.00 | 7,440.00 | 7,440.00 | 369 |
| 2024-10-11 | 7,400.00 | 8,500.00 | 7,220.00 | 7,630.00 | 7,630.00 | 520 |
| 2024-10-10 | 7,630.00 | 7,800.00 | 7,420.00 | 7,460.00 | 7,460.00 | 445 |
| 2024-10-08 | 7,530.00 | 8,200.00 | 7,110.00 | 7,570.00 | 7,570.00 | 831 |
| 2024-10-07 | 7,420.00 | 9,200.00 | 7,420.00 | 7,500.00 | 7,500.00 | 2,034 |
| 2024-10-04 | 7,010.00 | 8,000.00 | 6,590.00 | 8,000.00 | 8,000.00 | 982 |
| 2024-10-02 | 8,030.00 | 8,230.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1,353 |
| 2024-09-30 | 8,190.00 | 8,300.00 | 8,190.00 | 8,200.00 | 8,200.00 | 85 |
| 2024-09-27 | 8,140.00 | 8,340.00 | 7,850.00 | 8,150.00 | 8,150.00 | 197 |
| 2024-09-26 | 7,930.00 | 8,590.00 | 7,930.00 | 8,100.00 | 8,100.00 | 154 |
| 2024-09-25 | 8,000.00 | 8,200.00 | 7,910.00 | 8,200.00 | 8,200.00 | 80 |
| 2024-09-24 | 8,050.00 | 8,200.00 | 8,050.00 | 8,070.00 | 8,070.00 | 300 |
| 2024-09-23 | 8,000.00 | 9,200.00 | 7,810.00 | 8,050.00 | 8,050.00 | 873 |
| 2024-09-20 | 8,010.00 | 9,310.00 | 7,910.00 | 8,030.00 | 8,030.00 | 2,796 |
| 2024-09-19 | 8,330.00 | 8,330.00 | 8,040.00 | 8,100.00 | 8,100.00 | 373 |
| 2024-09-13 | 8,310.00 | 8,700.00 | 8,100.00 | 8,300.00 | 8,300.00 | 601 |
| 2024-09-12 | 8,330.00 | 8,480.00 | 8,220.00 | 8,310.00 | 8,310.00 | 228 |
| 2024-09-11 | 8,400.00 | 8,700.00 | 8,300.00 | 8,310.00 | 8,310.00 | 151 |
| 2024-09-10 | 8,650.00 | 8,690.00 | 8,650.00 | 8,690.00 | 8,690.00 | 22 |
| 2024-09-09 | 8,600.00 | 8,630.00 | 8,300.00 | 8,620.00 | 8,620.00 | 145 |
| 2024-09-06 | 8,820.00 | 8,840.00 | 7,600.00 | 8,600.00 | 8,600.00 | 605 |
| 2024-09-05 | 8,810.00 | 9,100.00 | 8,810.00 | 8,840.00 | 8,840.00 | 653 |
| 2024-09-04 | 8,810.00 | 9,190.00 | 8,810.00 | 8,910.00 | 8,910.00 | 313 |
| 2024-09-03 | 8,600.00 | 9,400.00 | 8,520.00 | 9,190.00 | 9,190.00 | 365 |
| 2024-09-02 | 9,000.00 | 9,100.00 | 8,700.00 | 8,720.00 | 8,720.00 | 150 |
| 2024-08-30 | 9,090.00 | 9,150.00 | 9,010.00 | 9,040.00 | 9,040.00 | 192 |
| 2024-08-29 | 9,050.00 | 9,150.00 | 9,050.00 | 9,070.00 | 9,070.00 | 111 |
| 2024-08-28 | 9,200.00 | 9,500.00 | 9,020.00 | 9,050.00 | 9,050.00 | 97 |
| 2024-08-27 | 9,020.00 | 9,450.00 | 9,010.00 | 9,450.00 | 9,450.00 | 289 |
| 2024-08-26 | 9,350.00 | 9,370.00 | 9,010.00 | 9,370.00 | 9,370.00 | 120 |
| 2024-08-23 | 9,200.00 | 9,350.00 | 8,800.00 | 9,350.00 | 9,350.00 | 111 |
| 2024-08-22 | 10,000.00 | 10,000.00 | 9,160.00 | 9,250.00 | 9,250.00 | 134 |
| 2024-08-21 | 8,800.00 | 10,350.00 | 8,450.00 | 10,010.00 | 10,010.00 | 535 |
| 2024-08-20 | 9,190.00 | 9,350.00 | 8,200.00 | 9,000.00 | 9,000.00 | 845 |
| 2024-08-19 | 9,200.00 | 9,350.00 | 9,050.00 | 9,160.00 | 9,160.00 | 86 |
| 2024-08-16 | 9,600.00 | 9,790.00 | 9,210.00 | 9,300.00 | 9,300.00 | 132 |
| 2024-08-14 | 9,400.00 | 9,800.00 | 9,120.00 | 9,800.00 | 9,800.00 | 192 |
| 2024-08-13 | 9,400.00 | 9,700.00 | 9,400.00 | 9,430.00 | 9,430.00 | 199 |
| 2024-08-12 | 9,400.00 | 11,000.00 | 9,110.00 | 9,530.00 | 9,530.00 | 1,432 |
| 2024-08-09 | 9,610.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 398 |
| 2024-08-08 | 9,600.00 | 9,720.00 | 9,310.00 | 9,720.00 | 9,720.00 | 412 |
| 2024-08-07 | 9,600.00 | 10,020.00 | 9,220.00 | 9,660.00 | 9,660.00 | 590 |
| 2024-08-06 | 9,400.00 | 10,050.00 | 9,020.00 | 9,650.00 | 9,650.00 | 1,885 |
| 2024-08-05 | 9,800.00 | 10,190.00 | 9,430.00 | 9,500.00 | 9,500.00 | 1,157 |
| 2024-08-02 | 10,000.00 | 10,300.00 | 9,810.00 | 9,810.00 | 9,810.00 | 989 |
| 2024-08-01 | 10,000.00 | 10,610.00 | 9,700.00 | 10,040.00 | 10,040.00 | 3,128 |
| 2024-07-31 | 10,500.00 | 10,800.00 | 9,860.00 | 10,160.00 | 10,160.00 | 1,936 |
| 2024-07-30 | 10,500.00 | 11,800.00 | 9,800.00 | 10,510.00 | 10,510.00 | 4,566 |
| 2024-07-29 | 11,010.00 | 11,490.00 | 10,550.00 | 10,900.00 | 10,900.00 | 1,277 |
| 2024-07-26 | 11,110.00 | 11,700.00 | 11,010.00 | 11,200.00 | 11,200.00 | 1,429 |
| 2024-07-25 | 11,480.00 | 12,000.00 | 11,110.00 | 11,500.00 | 11,500.00 | 1,840 |
| 2024-07-24 | 11,500.00 | 11,990.00 | 11,400.00 | 11,580.00 | 11,580.00 | 538 |
| 2024-07-23 | 11,510.00 | 13,000.00 | 11,510.00 | 11,650.00 | 11,650.00 | 844 |
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.