282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,690.00 | 13,070.00 | 12,580.00 | 12,900.00 | 12,900.00 | 109,554 |
| 2024-07-26 | 12,650.00 | 12,850.00 | 12,450.00 | 12,550.00 | 12,550.00 | 84,916 |
| 2024-07-25 | 12,700.00 | 13,010.00 | 12,600.00 | 12,710.00 | 12,710.00 | 92,617 |
| 2024-07-24 | 12,580.00 | 13,490.00 | 12,580.00 | 12,840.00 | 12,840.00 | 312,470 |
| 2024-07-23 | 12,500.00 | 12,780.00 | 12,450.00 | 12,570.00 | 12,570.00 | 97,601 |
| 2024-07-22 | 12,500.00 | 14,350.00 | 12,100.00 | 12,500.00 | 12,500.00 | 900,923 |
| 2024-07-19 | 12,170.00 | 12,460.00 | 12,080.00 | 12,460.00 | 12,460.00 | 74,629 |
| 2024-07-18 | 13,050.00 | 13,680.00 | 12,280.00 | 12,280.00 | 12,280.00 | 275,571 |
| 2024-07-17 | 12,700.00 | 12,870.00 | 12,440.00 | 12,450.00 | 12,450.00 | 88,244 |
| 2024-07-16 | 13,300.00 | 13,310.00 | 12,690.00 | 12,750.00 | 12,750.00 | 148,504 |
| 2024-07-15 | 13,250.00 | 13,380.00 | 12,910.00 | 13,300.00 | 13,300.00 | 122,607 |
| 2024-07-12 | 13,400.00 | 13,780.00 | 13,260.00 | 13,260.00 | 13,260.00 | 100,347 |
| 2024-07-11 | 13,660.00 | 13,780.00 | 13,430.00 | 13,430.00 | 13,430.00 | 107,723 |
| 2024-07-10 | 13,600.00 | 14,230.00 | 13,400.00 | 13,590.00 | 13,590.00 | 577,319 |
| 2024-07-09 | 13,880.00 | 13,910.00 | 13,420.00 | 13,540.00 | 13,540.00 | 271,823 |
| 2024-07-08 | 13,180.00 | 13,650.00 | 13,110.00 | 13,510.00 | 13,510.00 | 233,980 |
| 2024-07-05 | 13,340.00 | 13,940.00 | 13,240.00 | 13,270.00 | 13,270.00 | 365,046 |
| 2024-07-04 | 14,030.00 | 14,320.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,051,166 |
| 2024-07-03 | 12,200.00 | 15,380.00 | 11,900.00 | 14,450.00 | 14,450.00 | 4,241,153 |
| 2024-07-02 | 12,660.00 | 12,820.00 | 12,230.00 | 12,280.00 | 12,280.00 | 102,920 |
| 2024-07-01 | 12,830.00 | 12,950.00 | 12,520.00 | 12,790.00 | 12,790.00 | 62,031 |
| 2024-06-28 | 12,850.00 | 13,230.00 | 12,850.00 | 12,850.00 | 12,850.00 | 62,972 |
| 2024-06-27 | 12,780.00 | 13,180.00 | 12,780.00 | 12,890.00 | 12,890.00 | 66,795 |
| 2024-06-26 | 13,240.00 | 13,270.00 | 12,800.00 | 12,820.00 | 12,820.00 | 76,038 |
| 2024-06-25 | 13,030.00 | 13,660.00 | 13,000.00 | 13,250.00 | 13,250.00 | 58,253 |
| 2024-06-24 | 13,370.00 | 13,400.00 | 13,020.00 | 13,200.00 | 13,200.00 | 74,899 |
| 2024-06-21 | 13,710.00 | 13,920.00 | 13,450.00 | 13,450.00 | 13,450.00 | 72,044 |
| 2024-06-20 | 13,930.00 | 14,100.00 | 13,670.00 | 13,740.00 | 13,740.00 | 99,975 |
| 2024-06-19 | 13,380.00 | 13,990.00 | 13,290.00 | 13,930.00 | 13,930.00 | 161,645 |
| 2024-06-18 | 13,380.00 | 13,600.00 | 13,080.00 | 13,350.00 | 13,350.00 | 123,314 |
| 2024-06-17 | 13,470.00 | 13,710.00 | 13,300.00 | 13,430.00 | 13,430.00 | 103,135 |
| 2024-06-14 | 14,320.00 | 14,330.00 | 13,510.00 | 13,560.00 | 13,560.00 | 202,844 |
| 2024-06-13 | 14,670.00 | 14,750.00 | 14,320.00 | 14,320.00 | 14,320.00 | 177,033 |
| 2024-06-12 | 14,750.00 | 14,960.00 | 14,600.00 | 14,670.00 | 14,670.00 | 101,960 |
| 2024-06-11 | 15,030.00 | 15,230.00 | 14,710.00 | 14,730.00 | 14,730.00 | 245,938 |
| 2024-06-10 | 14,540.00 | 15,110.00 | 14,540.00 | 15,010.00 | 15,010.00 | 224,833 |
| 2024-06-07 | 14,750.00 | 14,820.00 | 14,370.00 | 14,540.00 | 14,540.00 | 147,426 |
| 2024-06-05 | 14,910.00 | 15,050.00 | 14,460.00 | 14,640.00 | 14,640.00 | 221,380 |
| 2024-06-04 | 15,790.00 | 15,790.00 | 14,900.00 | 15,050.00 | 15,050.00 | 270,252 |
| 2024-06-03 | 16,040.00 | 16,450.00 | 15,800.00 | 15,820.00 | 15,820.00 | 345,199 |
| 2024-05-31 | 15,400.00 | 16,920.00 | 15,170.00 | 16,030.00 | 16,030.00 | 1,397,844 |
| 2024-05-30 | 15,940.00 | 16,170.00 | 15,110.00 | 15,300.00 | 15,300.00 | 436,968 |
| 2024-05-29 | 17,220.00 | 17,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 534,947 |
| 2024-05-28 | 17,260.00 | 17,450.00 | 16,710.00 | 17,250.00 | 17,250.00 | 836,833 |
| 2024-05-27 | 17,230.00 | 18,300.00 | 16,750.00 | 17,100.00 | 17,100.00 | 3,095,232 |
| 2024-05-24 | 16,700.00 | 17,280.00 | 16,510.00 | 16,870.00 | 16,870.00 | 1,268,012 |
| 2024-05-23 | 16,280.00 | 18,200.00 | 16,250.00 | 17,350.00 | 17,350.00 | 10,809,185 |
| 2024-05-22 | 14,520.00 | 16,750.00 | 14,520.00 | 15,900.00 | 15,900.00 | 4,707,227 |
| 2024-05-21 | 15,350.00 | 15,400.00 | 14,510.00 | 14,510.00 | 14,510.00 | 333,727 |
| 2024-05-20 | 15,480.00 | 16,000.00 | 15,320.00 | 15,350.00 | 15,350.00 | 322,059 |
| 2024-05-17 | 16,070.00 | 16,420.00 | 15,300.00 | 15,600.00 | 15,600.00 | 916,235 |
| 2024-05-16 | 15,680.00 | 16,580.00 | 15,390.00 | 15,810.00 | 15,810.00 | 907,835 |
| 2024-05-14 | 16,190.00 | 16,190.00 | 15,240.00 | 15,530.00 | 15,530.00 | 614,978 |
| 2024-05-13 | 16,240.00 | 16,760.00 | 15,900.00 | 16,030.00 | 16,030.00 | 865,638 |
| 2024-05-10 | 15,990.00 | 16,600.00 | 15,600.00 | 16,140.00 | 16,140.00 | 909,292 |
| 2024-05-09 | 16,210.00 | 17,300.00 | 15,610.00 | 16,160.00 | 16,160.00 | 3,895,745 |
| 2024-05-08 | 15,670.00 | 16,220.00 | 15,580.00 | 15,900.00 | 15,900.00 | 762,138 |
| 2024-05-07 | 15,400.00 | 16,500.00 | 15,200.00 | 15,710.00 | 15,710.00 | 3,011,904 |
| 2024-05-03 | 15,530.00 | 15,770.00 | 15,200.00 | 15,390.00 | 15,390.00 | 532,133 |
| 2024-05-02 | 15,120.00 | 16,480.00 | 15,110.00 | 15,700.00 | 15,700.00 | 3,451,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.