282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,580.00 | 9,580.00 | 9,190.00 | 9,220.00 | 9,220.00 | 40,099 |
| 2025-01-24 | 9,440.00 | 9,650.00 | 9,370.00 | 9,570.00 | 9,570.00 | 31,510 |
| 2025-01-23 | 9,910.00 | 9,950.00 | 9,410.00 | 9,440.00 | 9,440.00 | 63,865 |
| 2025-01-22 | 9,850.00 | 10,040.00 | 9,850.00 | 10,000.00 | 10,000.00 | 51,235 |
| 2025-01-21 | 10,000.00 | 10,100.00 | 9,700.00 | 9,850.00 | 9,850.00 | 83,955 |
| 2025-01-20 | 9,930.00 | 10,140.00 | 9,900.00 | 9,900.00 | 9,900.00 | 57,032 |
| 2025-01-17 | 9,840.00 | 10,500.00 | 9,840.00 | 9,920.00 | 9,920.00 | 358,328 |
| 2025-01-16 | 9,590.00 | 10,150.00 | 9,560.00 | 9,900.00 | 9,900.00 | 128,352 |
| 2025-01-15 | 9,770.00 | 9,830.00 | 9,590.00 | 9,590.00 | 9,590.00 | 38,187 |
| 2025-01-14 | 9,450.00 | 9,810.00 | 9,450.00 | 9,780.00 | 9,780.00 | 82,862 |
| 2025-01-13 | 9,630.00 | 9,690.00 | 9,440.00 | 9,520.00 | 9,520.00 | 77,667 |
| 2025-01-10 | 9,220.00 | 9,810.00 | 9,210.00 | 9,650.00 | 9,650.00 | 206,390 |
| 2025-01-09 | 9,330.00 | 9,370.00 | 9,090.00 | 9,210.00 | 9,210.00 | 67,071 |
| 2025-01-08 | 9,340.00 | 9,460.00 | 9,230.00 | 9,390.00 | 9,390.00 | 36,208 |
| 2025-01-07 | 9,500.00 | 9,600.00 | 9,280.00 | 9,340.00 | 9,340.00 | 57,360 |
| 2025-01-06 | 9,420.00 | 9,630.00 | 9,420.00 | 9,520.00 | 9,520.00 | 50,136 |
| 2025-01-03 | 9,300.00 | 9,600.00 | 9,230.00 | 9,470.00 | 9,470.00 | 74,719 |
| 2025-01-02 | 9,200.00 | 9,390.00 | 9,130.00 | 9,300.00 | 9,300.00 | 38,114 |
| 2024-12-30 | 8,900.00 | 9,200.00 | 8,850.00 | 9,200.00 | 9,200.00 | 37,468 |
| 2024-12-27 | 9,300.00 | 9,360.00 | 8,940.00 | 9,060.00 | 9,060.00 | 72,214 |
| 2024-12-26 | 9,420.00 | 9,520.00 | 9,220.00 | 9,410.00 | 9,410.00 | 82,780 |
| 2024-12-24 | 9,530.00 | 9,630.00 | 9,290.00 | 9,370.00 | 9,370.00 | 64,546 |
| 2024-12-23 | 9,550.00 | 9,900.00 | 9,520.00 | 9,530.00 | 9,530.00 | 52,910 |
| 2024-12-20 | 9,890.00 | 9,940.00 | 9,470.00 | 9,550.00 | 9,550.00 | 68,438 |
| 2024-12-19 | 9,830.00 | 9,980.00 | 9,610.00 | 9,890.00 | 9,890.00 | 63,506 |
| 2024-12-18 | 10,120.00 | 10,180.00 | 9,860.00 | 10,020.00 | 10,020.00 | 94,616 |
| 2024-12-17 | 10,550.00 | 10,580.00 | 10,140.00 | 10,240.00 | 10,240.00 | 161,230 |
| 2024-12-16 | 10,280.00 | 11,650.00 | 10,200.00 | 10,530.00 | 10,530.00 | 1,319,663 |
| 2024-12-13 | 9,730.00 | 10,370.00 | 9,730.00 | 10,210.00 | 10,210.00 | 267,267 |
| 2024-12-12 | 10,490.00 | 10,490.00 | 9,730.00 | 9,850.00 | 9,850.00 | 234,561 |
| 2024-12-11 | 9,990.00 | 10,290.00 | 9,870.00 | 10,150.00 | 10,150.00 | 302,152 |
| 2024-12-10 | 9,300.00 | 10,370.00 | 9,280.00 | 9,970.00 | 9,970.00 | 654,779 |
| 2024-12-09 | 8,200.00 | 10,550.00 | 7,940.00 | 9,600.00 | 9,600.00 | 2,827,439 |
| 2024-12-06 | 8,670.00 | 8,840.00 | 8,230.00 | 8,500.00 | 8,500.00 | 131,966 |
| 2024-12-05 | 9,430.00 | 9,440.00 | 8,790.00 | 8,790.00 | 8,790.00 | 163,489 |
| 2024-12-04 | 9,190.00 | 9,670.00 | 9,000.00 | 9,310.00 | 9,310.00 | 318,530 |
| 2024-12-03 | 9,660.00 | 9,880.00 | 9,460.00 | 9,550.00 | 9,550.00 | 169,673 |
| 2024-12-02 | 10,000.00 | 10,100.00 | 9,650.00 | 9,760.00 | 9,760.00 | 260,729 |
| 2024-11-29 | 10,600.00 | 10,630.00 | 9,940.00 | 10,000.00 | 10,000.00 | 498,883 |
| 2024-11-28 | 8,800.00 | 11,250.00 | 8,790.00 | 10,660.00 | 10,660.00 | 4,660,199 |
| 2024-11-27 | 8,870.00 | 8,940.00 | 8,670.00 | 8,680.00 | 8,680.00 | 34,716 |
| 2024-11-26 | 8,930.00 | 9,150.00 | 8,810.00 | 8,870.00 | 8,870.00 | 40,307 |
| 2024-11-25 | 8,520.00 | 8,940.00 | 8,520.00 | 8,880.00 | 8,880.00 | 51,481 |
| 2024-11-22 | 8,370.00 | 8,760.00 | 8,370.00 | 8,510.00 | 8,510.00 | 36,714 |
| 2024-11-21 | 8,450.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,450.00 | 19,642 |
| 2024-11-20 | 8,590.00 | 8,690.00 | 8,430.00 | 8,450.00 | 8,450.00 | 36,435 |
| 2024-11-19 | 8,600.00 | 8,680.00 | 8,540.00 | 8,670.00 | 8,670.00 | 34,851 |
| 2024-11-18 | 8,000.00 | 8,790.00 | 8,000.00 | 8,770.00 | 8,770.00 | 73,595 |
| 2024-11-15 | 8,380.00 | 8,480.00 | 8,010.00 | 8,210.00 | 8,210.00 | 103,550 |
| 2024-11-14 | 8,900.00 | 9,060.00 | 8,420.00 | 8,500.00 | 8,500.00 | 75,808 |
| 2024-11-13 | 8,900.00 | 9,210.00 | 8,820.00 | 8,900.00 | 8,900.00 | 98,970 |
| 2024-11-12 | 9,730.00 | 9,780.00 | 8,860.00 | 9,100.00 | 9,100.00 | 269,545 |
| 2024-11-11 | 10,780.00 | 10,850.00 | 9,680.00 | 9,730.00 | 9,730.00 | 332,120 |
| 2024-11-08 | 11,080.00 | 11,340.00 | 10,820.00 | 10,820.00 | 10,820.00 | 166,350 |
| 2024-11-07 | 11,410.00 | 11,470.00 | 10,800.00 | 11,470.00 | 11,470.00 | 226,811 |
| 2024-11-06 | 11,900.00 | 13,080.00 | 11,430.00 | 11,470.00 | 11,470.00 | 2,035,937 |
| 2024-11-05 | 10,870.00 | 13,190.00 | 10,710.00 | 11,870.00 | 11,870.00 | 5,548,606 |
| 2024-11-04 | 10,470.00 | 11,510.00 | 10,350.00 | 10,520.00 | 10,520.00 | 496,126 |
| 2024-11-01 | 10,190.00 | 10,740.00 | 10,130.00 | 10,280.00 | 10,280.00 | 102,823 |
| 2024-10-31 | 10,160.00 | 10,420.00 | 10,060.00 | 10,350.00 | 10,350.00 | 60,094 |
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.