282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15,610.00 | 15,700.00 | 14,860.00 | 14,860.00 | 14,860.00 | 427,008 |
| 2024-04-29 | 15,140.00 | 15,920.00 | 14,710.00 | 15,610.00 | 15,610.00 | 1,139,603 |
| 2024-04-26 | 15,300.00 | 16,240.00 | 15,010.00 | 15,330.00 | 15,330.00 | 2,627,632 |
| 2024-04-25 | 15,200.00 | 15,550.00 | 14,650.00 | 15,200.00 | 15,200.00 | 953,913 |
| 2024-04-24 | 15,770.00 | 16,080.00 | 15,130.00 | 15,200.00 | 15,200.00 | 2,931,310 |
| 2024-04-23 | 13,390.00 | 15,830.00 | 13,390.00 | 15,150.00 | 15,150.00 | 8,841,869 |
| 2024-04-22 | 12,940.00 | 13,410.00 | 12,860.00 | 12,990.00 | 12,990.00 | 167,346 |
| 2024-04-19 | 13,250.00 | 13,300.00 | 12,450.00 | 12,720.00 | 12,720.00 | 210,633 |
| 2024-04-18 | 12,420.00 | 13,400.00 | 12,420.00 | 13,030.00 | 13,030.00 | 282,597 |
| 2024-04-17 | 12,620.00 | 12,890.00 | 12,200.00 | 12,290.00 | 12,290.00 | 182,796 |
| 2024-04-16 | 13,360.00 | 13,610.00 | 12,410.00 | 12,570.00 | 12,570.00 | 278,083 |
| 2024-04-15 | 13,630.00 | 13,950.00 | 13,210.00 | 13,660.00 | 13,660.00 | 294,966 |
| 2024-04-12 | 14,490.00 | 14,890.00 | 13,810.00 | 14,000.00 | 14,000.00 | 493,809 |
| 2024-04-11 | 14,440.00 | 15,430.00 | 14,190.00 | 14,410.00 | 14,410.00 | 1,954,237 |
| 2024-04-09 | 13,710.00 | 15,870.00 | 13,670.00 | 14,250.00 | 14,250.00 | 4,066,105 |
| 2024-04-08 | 14,350.00 | 14,500.00 | 13,590.00 | 13,850.00 | 13,850.00 | 389,669 |
| 2024-04-05 | 14,360.00 | 15,730.00 | 14,200.00 | 14,350.00 | 14,350.00 | 2,386,509 |
| 2024-04-04 | 14,630.00 | 16,400.00 | 14,310.00 | 14,750.00 | 14,750.00 | 4,891,770 |
| 2024-04-03 | 15,520.00 | 15,660.00 | 14,110.00 | 14,870.00 | 14,870.00 | 2,705,815 |
| 2024-04-02 | 14,660.00 | 18,130.00 | 13,710.00 | 15,840.00 | 15,840.00 | 13,290,035 |
| 2024-04-01 | 11,700.00 | 15,090.00 | 11,700.00 | 14,880.00 | 14,880.00 | 6,264,420 |
| 2024-03-29 | 11,680.00 | 11,760.00 | 11,580.00 | 11,700.00 | 11,700.00 | 36,218 |
| 2024-03-28 | 11,600.00 | 12,050.00 | 11,580.00 | 11,650.00 | 11,650.00 | 83,770 |
| 2024-03-27 | 11,650.00 | 12,050.00 | 11,420.00 | 11,650.00 | 11,650.00 | 111,068 |
| 2024-03-26 | 11,890.00 | 11,920.00 | 11,630.00 | 11,650.00 | 11,650.00 | 77,319 |
| 2024-03-25 | 11,960.00 | 12,070.00 | 11,850.00 | 11,920.00 | 11,920.00 | 67,226 |
| 2024-03-22 | 11,890.00 | 12,030.00 | 11,740.00 | 11,960.00 | 11,960.00 | 80,127 |
| 2024-03-21 | 12,080.00 | 12,100.00 | 11,740.00 | 11,950.00 | 11,950.00 | 73,797 |
| 2024-03-20 | 12,580.00 | 12,600.00 | 12,000.00 | 12,100.00 | 12,100.00 | 182,787 |
| 2024-03-19 | 12,350.00 | 12,930.00 | 12,280.00 | 12,530.00 | 12,530.00 | 594,698 |
| 2024-03-18 | 12,370.00 | 12,370.00 | 12,060.00 | 12,190.00 | 12,190.00 | 121,700 |
| 2024-03-15 | 11,960.00 | 12,300.00 | 11,600.00 | 12,220.00 | 12,220.00 | 174,620 |
| 2024-03-14 | 11,970.00 | 12,470.00 | 11,880.00 | 12,050.00 | 12,050.00 | 259,381 |
| 2024-03-13 | 12,030.00 | 12,100.00 | 11,710.00 | 11,930.00 | 11,930.00 | 171,758 |
| 2024-03-12 | 11,560.00 | 12,350.00 | 11,560.00 | 11,920.00 | 11,920.00 | 385,773 |
| 2024-03-11 | 11,920.00 | 12,210.00 | 11,390.00 | 11,460.00 | 11,460.00 | 229,584 |
| 2024-03-08 | 12,150.00 | 12,340.00 | 12,020.00 | 12,050.00 | 12,050.00 | 244,534 |
| 2024-03-07 | 12,230.00 | 12,550.00 | 12,040.00 | 12,140.00 | 12,140.00 | 478,294 |
| 2024-03-06 | 11,090.00 | 13,250.00 | 11,070.00 | 12,410.00 | 12,410.00 | 4,140,858 |
| 2024-03-05 | 9,830.00 | 11,980.00 | 9,830.00 | 10,710.00 | 10,710.00 | 1,609,669 |
| 2024-03-04 | 10,260.00 | 10,330.00 | 9,900.00 | 10,000.00 | 10,000.00 | 35,675 |
| 2024-02-29 | 10,280.00 | 10,370.00 | 10,240.00 | 10,260.00 | 10,260.00 | 11,927 |
| 2024-02-28 | 10,290.00 | 10,430.00 | 10,250.00 | 10,370.00 | 10,370.00 | 22,931 |
| 2024-02-27 | 10,310.00 | 10,520.00 | 10,280.00 | 10,290.00 | 10,290.00 | 23,891 |
| 2024-02-26 | 10,510.00 | 10,540.00 | 10,360.00 | 10,420.00 | 10,420.00 | 16,420 |
| 2024-02-23 | 10,630.00 | 10,630.00 | 10,410.00 | 10,440.00 | 10,440.00 | 20,249 |
| 2024-02-22 | 10,900.00 | 10,940.00 | 10,620.00 | 10,630.00 | 10,630.00 | 31,254 |
| 2024-02-21 | 10,710.00 | 10,970.00 | 10,660.00 | 10,950.00 | 10,950.00 | 30,092 |
| 2024-02-20 | 10,980.00 | 10,980.00 | 10,600.00 | 10,710.00 | 10,710.00 | 21,859 |
| 2024-02-19 | 11,020.00 | 11,020.00 | 10,800.00 | 10,880.00 | 10,880.00 | 16,259 |
| 2024-02-16 | 10,950.00 | 11,050.00 | 10,810.00 | 10,950.00 | 10,950.00 | 20,148 |
| 2024-02-15 | 10,770.00 | 11,170.00 | 10,770.00 | 10,920.00 | 10,920.00 | 39,180 |
| 2024-02-14 | 10,550.00 | 10,770.00 | 10,510.00 | 10,770.00 | 10,770.00 | 16,039 |
| 2024-02-13 | 10,500.00 | 10,700.00 | 10,400.00 | 10,640.00 | 10,640.00 | 19,860 |
| 2024-02-08 | 10,570.00 | 10,640.00 | 10,450.00 | 10,480.00 | 10,480.00 | 17,065 |
| 2024-02-07 | 10,340.00 | 10,600.00 | 10,340.00 | 10,560.00 | 10,560.00 | 12,688 |
| 2024-02-06 | 10,600.00 | 10,600.00 | 10,230.00 | 10,440.00 | 10,440.00 | 28,939 |
| 2024-02-05 | 10,470.00 | 10,740.00 | 10,450.00 | 10,530.00 | 10,530.00 | 13,778 |
| 2024-02-02 | 10,300.00 | 10,820.00 | 10,300.00 | 10,570.00 | 10,570.00 | 39,966 |
| 2024-02-01 | 10,490.00 | 10,650.00 | 10,300.00 | 10,300.00 | 10,300.00 | 31,471 |
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.