322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,544.00 | 1,544.00 | 1,461.00 | 1,543.00 | 1,543.00 | 126 |
| 2024-07-19 | 1,590.00 | 1,590.00 | 1,544.00 | 1,544.00 | 1,544.00 | 16 |
| 2024-07-18 | 1,590.00 | 1,590.00 | 1,440.00 | 1,545.00 | 1,545.00 | 2,977 |
| 2024-07-17 | 1,590.00 | 1,590.00 | 1,405.00 | 1,560.00 | 1,560.00 | 376 |
| 2024-07-16 | 1,564.00 | 1,564.00 | 1,510.00 | 1,560.00 | 1,560.00 | 100 |
| 2024-07-15 | 1,573.00 | 1,573.00 | 1,530.00 | 1,564.00 | 1,564.00 | 1,788 |
| 2024-07-12 | 1,600.00 | 1,600.00 | 1,500.00 | 1,573.00 | 1,573.00 | 18,663 |
| 2024-07-11 | 1,600.00 | 1,600.00 | 1,479.00 | 1,592.00 | 1,592.00 | 292 |
| 2024-07-10 | 1,600.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | 1,595 |
| 2024-07-09 | 1,595.00 | 1,595.00 | 1,500.00 | 1,593.00 | 1,593.00 | 418 |
| 2024-07-08 | 1,558.00 | 1,590.00 | 1,460.00 | 1,590.00 | 1,590.00 | 582 |
| 2024-07-05 | 1,600.00 | 1,600.00 | 1,417.00 | 1,558.00 | 1,558.00 | 45 |
| 2024-07-04 | 1,500.00 | 1,590.00 | 1,415.00 | 1,585.00 | 1,585.00 | 24,588 |
| 2024-07-03 | 1,490.00 | 1,490.00 | 1,350.00 | 1,487.00 | 1,487.00 | 6,153 |
| 2024-07-02 | 1,560.00 | 1,560.00 | 1,406.00 | 1,438.00 | 1,438.00 | 8,512 |
| 2024-07-01 | 1,589.00 | 1,589.00 | 1,450.00 | 1,500.00 | 1,500.00 | 5,385 |
| 2024-06-28 | 1,500.00 | 1,539.00 | 1,400.00 | 1,537.00 | 1,537.00 | 986 |
| 2024-06-27 | 1,440.00 | 1,480.00 | 1,370.00 | 1,479.00 | 1,479.00 | 711 |
| 2024-06-26 | 1,600.00 | 1,600.00 | 1,355.00 | 1,378.00 | 1,378.00 | 38,554 |
| 2024-06-25 | 1,740.00 | 1,740.00 | 1,431.00 | 1,593.00 | 1,593.00 | 47,764 |
| 2024-06-24 | 1,840.00 | 1,940.00 | 1,683.00 | 1,683.00 | 1,683.00 | 10,725 |
| 2024-06-21 | 1,940.00 | 1,979.00 | 1,900.00 | 1,979.00 | 1,979.00 | 530 |
| 2024-06-20 | 1,895.00 | 1,940.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1,058 |
| 2024-06-19 | 1,786.00 | 1,880.00 | 1,485.00 | 1,879.00 | 1,879.00 | 14,643 |
| 2024-06-18 | 2,090.00 | 2,090.00 | 1,730.00 | 1,730.00 | 1,730.00 | 10,343 |
| 2024-06-17 | 2,050.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 118 |
| 2024-06-14 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 4 |
| 2024-06-13 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4,394 |
| 2024-06-12 | 2,295.00 | 2,295.00 | 2,000.00 | 2,030.00 | 2,030.00 | 5,486 |
| 2024-06-11 | 2,200.00 | 2,250.00 | 2,100.00 | 2,250.00 | 2,250.00 | 17 |
| 2024-06-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2 |
| 2024-06-07 | 2,090.00 | 2,190.00 | 2,080.00 | 2,190.00 | 2,190.00 | 5,723 |
| 2024-06-05 | 2,185.00 | 2,185.00 | 2,020.00 | 2,035.00 | 2,035.00 | 3,625 |
| 2024-06-04 | 2,100.00 | 2,140.00 | 2,045.00 | 2,125.00 | 2,125.00 | 495 |
| 2024-06-03 | 2,195.00 | 2,195.00 | 2,100.00 | 2,100.00 | 2,100.00 | 3,306 |
| 2024-05-31 | 2,490.00 | 2,490.00 | 2,130.00 | 2,150.00 | 2,150.00 | 14,614 |
| 2024-05-30 | 2,390.00 | 2,440.00 | 2,350.00 | 2,440.00 | 2,440.00 | 223 |
| 2024-05-29 | 2,320.00 | 2,445.00 | 2,305.00 | 2,390.00 | 2,390.00 | 2,416 |
| 2024-05-28 | 2,330.00 | 2,330.00 | 2,325.00 | 2,325.00 | 2,325.00 | 24 |
| 2024-05-27 | 2,310.00 | 2,395.00 | 2,225.00 | 2,330.00 | 2,330.00 | 1,934 |
| 2024-05-24 | 2,280.00 | 2,400.00 | 2,245.00 | 2,400.00 | 2,400.00 | 1,855 |
| 2024-05-23 | 2,685.00 | 2,690.00 | 2,245.00 | 2,245.00 | 2,245.00 | 25,419 |
| 2024-05-22 | 2,650.00 | 2,650.00 | 2,515.00 | 2,640.00 | 2,640.00 | 703 |
| 2024-05-21 | 2,645.00 | 2,645.00 | 2,520.00 | 2,625.00 | 2,625.00 | 817 |
| 2024-05-20 | 2,585.00 | 2,640.00 | 2,515.00 | 2,625.00 | 2,625.00 | 2,310 |
| 2024-05-17 | 2,490.00 | 2,540.00 | 2,315.00 | 2,540.00 | 2,540.00 | 380 |
| 2024-05-16 | 2,490.00 | 2,490.00 | 2,305.00 | 2,480.00 | 2,480.00 | 14,151 |
| 2024-05-14 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 1 |
| 2024-05-13 | 2,350.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 968 |
| 2024-05-10 | 2,400.00 | 2,400.00 | 2,395.00 | 2,395.00 | 2,395.00 | 81 |
| 2024-05-09 | 2,360.00 | 2,385.00 | 2,300.00 | 2,385.00 | 2,385.00 | 466 |
| 2024-05-08 | 2,485.00 | 2,485.00 | 2,215.00 | 2,345.00 | 2,345.00 | 2,051 |
| 2024-05-07 | 2,490.00 | 2,490.00 | 2,405.00 | 2,440.00 | 2,440.00 | 374 |
| 2024-05-03 | 2,445.00 | 2,445.00 | 2,350.00 | 2,400.00 | 2,400.00 | 250 |
| 2024-05-02 | 2,480.00 | 2,480.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1,098 |
| 2024-04-30 | 2,390.00 | 2,500.00 | 2,350.00 | 2,420.00 | 2,420.00 | 10,154 |
| 2024-04-29 | 2,225.00 | 2,340.00 | 2,170.00 | 2,340.00 | 2,340.00 | 1,059 |
| 2024-04-26 | 2,300.00 | 2,300.00 | 2,145.00 | 2,170.00 | 2,170.00 | 19,530 |
| 2024-04-25 | 2,300.00 | 2,300.00 | 2,125.00 | 2,250.00 | 2,250.00 | 12,401 |
| 2024-04-24 | 2,370.00 | 2,370.00 | 2,250.00 | 2,295.00 | 2,295.00 | 2,100 |
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.