282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,310.00 | 10,410.00 | 10,160.00 | 10,330.00 | 10,330.00 | 57,936 |
| 2024-10-29 | 10,380.00 | 10,600.00 | 10,350.00 | 10,410.00 | 10,410.00 | 39,693 |
| 2024-10-28 | 10,100.00 | 10,700.00 | 10,090.00 | 10,490.00 | 10,490.00 | 86,958 |
| 2024-10-25 | 10,170.00 | 10,400.00 | 10,090.00 | 10,210.00 | 10,210.00 | 44,409 |
| 2024-10-24 | 10,400.00 | 10,510.00 | 10,030.00 | 10,210.00 | 10,210.00 | 98,970 |
| 2024-10-23 | 10,630.00 | 10,920.00 | 10,310.00 | 10,510.00 | 10,510.00 | 96,502 |
| 2024-10-22 | 10,600.00 | 11,350.00 | 10,560.00 | 10,630.00 | 10,630.00 | 264,977 |
| 2024-10-21 | 10,450.00 | 10,920.00 | 10,450.00 | 10,780.00 | 10,780.00 | 110,401 |
| 2024-10-18 | 10,500.00 | 10,730.00 | 10,360.00 | 10,430.00 | 10,430.00 | 74,545 |
| 2024-10-17 | 11,250.00 | 12,300.00 | 10,480.00 | 10,490.00 | 10,490.00 | 720,100 |
| 2024-10-16 | 10,540.00 | 10,610.00 | 10,400.00 | 10,480.00 | 10,480.00 | 32,208 |
| 2024-10-15 | 10,690.00 | 10,870.00 | 10,510.00 | 10,640.00 | 10,640.00 | 47,906 |
| 2024-10-14 | 10,600.00 | 10,820.00 | 10,570.00 | 10,740.00 | 10,740.00 | 53,145 |
| 2024-10-11 | 10,800.00 | 10,890.00 | 10,590.00 | 10,730.00 | 10,730.00 | 66,580 |
| 2024-10-10 | 11,270.00 | 11,270.00 | 10,880.00 | 10,880.00 | 10,880.00 | 65,902 |
| 2024-10-08 | 11,310.00 | 11,310.00 | 11,050.00 | 11,190.00 | 11,190.00 | 37,189 |
| 2024-10-07 | 11,150.00 | 11,300.00 | 10,970.00 | 11,270.00 | 11,270.00 | 42,850 |
| 2024-10-04 | 11,090.00 | 11,220.00 | 11,030.00 | 11,180.00 | 11,180.00 | 45,610 |
| 2024-10-02 | 11,490.00 | 11,490.00 | 11,080.00 | 11,080.00 | 11,080.00 | 117,328 |
| 2024-09-30 | 11,850.00 | 11,870.00 | 11,470.00 | 11,500.00 | 11,500.00 | 105,955 |
| 2024-09-27 | 12,170.00 | 12,300.00 | 11,850.00 | 11,970.00 | 11,970.00 | 102,397 |
| 2024-09-26 | 12,140.00 | 12,260.00 | 12,030.00 | 12,180.00 | 12,180.00 | 75,597 |
| 2024-09-25 | 12,350.00 | 12,430.00 | 12,000.00 | 12,070.00 | 12,070.00 | 126,857 |
| 2024-09-24 | 12,130.00 | 12,700.00 | 12,130.00 | 12,440.00 | 12,440.00 | 255,414 |
| 2024-09-23 | 12,220.00 | 12,420.00 | 12,110.00 | 12,200.00 | 12,200.00 | 130,125 |
| 2024-09-20 | 12,760.00 | 12,850.00 | 12,430.00 | 12,440.00 | 12,440.00 | 282,480 |
| 2024-09-19 | 13,180.00 | 13,600.00 | 12,600.00 | 12,760.00 | 12,760.00 | 1,058,786 |
| 2024-09-13 | 11,700.00 | 13,820.00 | 11,500.00 | 12,730.00 | 12,730.00 | 5,888,040 |
| 2024-09-12 | 12,500.00 | 12,700.00 | 11,500.00 | 11,790.00 | 11,790.00 | 1,231,969 |
| 2024-09-11 | 10,040.00 | 12,540.00 | 9,730.00 | 11,930.00 | 11,930.00 | 2,807,301 |
| 2024-09-10 | 9,690.00 | 9,870.00 | 9,560.00 | 9,650.00 | 9,650.00 | 32,690 |
| 2024-09-09 | 9,500.00 | 9,780.00 | 9,320.00 | 9,690.00 | 9,690.00 | 38,158 |
| 2024-09-06 | 9,800.00 | 10,050.00 | 9,560.00 | 9,740.00 | 9,740.00 | 61,456 |
| 2024-09-05 | 10,200.00 | 10,380.00 | 9,800.00 | 9,800.00 | 9,800.00 | 126,225 |
| 2024-09-04 | 10,700.00 | 10,700.00 | 10,240.00 | 10,250.00 | 10,250.00 | 70,714 |
| 2024-09-03 | 10,870.00 | 11,100.00 | 10,850.00 | 10,890.00 | 10,890.00 | 33,610 |
| 2024-09-02 | 11,140.00 | 11,160.00 | 10,890.00 | 10,940.00 | 10,940.00 | 27,693 |
| 2024-08-30 | 10,810.00 | 11,350.00 | 10,810.00 | 11,160.00 | 11,160.00 | 57,695 |
| 2024-08-29 | 10,900.00 | 11,070.00 | 10,860.00 | 10,910.00 | 10,910.00 | 37,198 |
| 2024-08-28 | 11,190.00 | 11,340.00 | 10,910.00 | 11,000.00 | 11,000.00 | 53,099 |
| 2024-08-27 | 10,970.00 | 11,340.00 | 10,970.00 | 11,190.00 | 11,190.00 | 46,011 |
| 2024-08-26 | 11,360.00 | 11,550.00 | 11,090.00 | 11,090.00 | 11,090.00 | 75,770 |
| 2024-08-23 | 11,670.00 | 11,670.00 | 11,260.00 | 11,280.00 | 11,280.00 | 42,748 |
| 2024-08-22 | 11,660.00 | 11,770.00 | 11,350.00 | 11,670.00 | 11,670.00 | 57,761 |
| 2024-08-21 | 11,810.00 | 11,930.00 | 11,520.00 | 11,630.00 | 11,630.00 | 65,185 |
| 2024-08-20 | 11,930.00 | 12,070.00 | 11,760.00 | 11,810.00 | 11,810.00 | 35,310 |
| 2024-08-19 | 12,110.00 | 12,180.00 | 11,560.00 | 11,610.00 | 11,610.00 | 84,747 |
| 2024-08-16 | 12,020.00 | 12,130.00 | 11,850.00 | 12,080.00 | 12,080.00 | 75,433 |
| 2024-08-14 | 11,550.00 | 12,320.00 | 11,440.00 | 11,980.00 | 11,980.00 | 238,724 |
| 2024-08-13 | 11,300.00 | 11,570.00 | 10,970.00 | 11,280.00 | 11,280.00 | 79,778 |
| 2024-08-12 | 11,340.00 | 11,370.00 | 11,130.00 | 11,300.00 | 11,300.00 | 38,475 |
| 2024-08-09 | 10,700.00 | 11,380.00 | 10,700.00 | 11,080.00 | 11,080.00 | 72,056 |
| 2024-08-08 | 10,650.00 | 10,820.00 | 10,330.00 | 10,580.00 | 10,580.00 | 76,723 |
| 2024-08-07 | 10,340.00 | 11,020.00 | 10,340.00 | 10,750.00 | 10,750.00 | 53,501 |
| 2024-08-06 | 9,880.00 | 11,070.00 | 9,880.00 | 10,500.00 | 10,500.00 | 211,529 |
| 2024-08-05 | 11,900.00 | 11,900.00 | 9,600.00 | 10,070.00 | 10,070.00 | 240,236 |
| 2024-08-02 | 12,310.00 | 12,370.00 | 11,200.00 | 12,180.00 | 12,180.00 | 99,127 |
| 2024-08-01 | 12,250.00 | 12,700.00 | 12,250.00 | 12,540.00 | 12,540.00 | 51,706 |
| 2024-07-31 | 12,300.00 | 12,480.00 | 12,190.00 | 12,250.00 | 12,250.00 | 55,181 |
| 2024-07-30 | 12,780.00 | 12,890.00 | 12,320.00 | 12,380.00 | 12,380.00 | 90,786 |
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.