322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,725.00 | 2,725.00 | 2,600.00 | 2,670.00 | 2,670.00 | 462 |
| 2024-10-22 | 2,740.00 | 2,740.00 | 2,675.00 | 2,675.00 | 2,675.00 | 30 |
| 2024-10-21 | 2,850.00 | 2,850.00 | 2,695.00 | 2,695.00 | 2,695.00 | 753 |
| 2024-10-18 | 2,800.00 | 2,850.00 | 2,800.00 | 2,805.00 | 2,805.00 | 73 |
| 2024-10-17 | 2,680.00 | 2,790.00 | 2,650.00 | 2,780.00 | 2,780.00 | 9,165 |
| 2024-10-16 | 2,690.00 | 2,690.00 | 2,640.00 | 2,680.00 | 2,680.00 | 253 |
| 2024-10-15 | 2,700.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | 838 |
| 2024-10-14 | 2,690.00 | 2,690.00 | 2,680.00 | 2,690.00 | 2,690.00 | 539 |
| 2024-10-11 | 2,635.00 | 2,635.00 | 2,595.00 | 2,600.00 | 2,600.00 | 1,764 |
| 2024-10-10 | 2,500.00 | 2,640.00 | 2,500.00 | 2,635.00 | 2,635.00 | 2,908 |
| 2024-10-08 | 2,495.00 | 2,495.00 | 2,485.00 | 2,490.00 | 2,490.00 | 811 |
| 2024-10-07 | 2,590.00 | 2,590.00 | 2,130.00 | 2,490.00 | 2,490.00 | 5,184 |
| 2024-10-04 | 2,200.00 | 2,500.00 | 2,200.00 | 2,500.00 | 2,500.00 | 213 |
| 2024-10-02 | 2,285.00 | 2,490.00 | 2,230.00 | 2,380.00 | 2,380.00 | 9,485 |
| 2024-09-30 | 1,860.00 | 2,170.00 | 1,860.00 | 2,170.00 | 2,170.00 | 5,028 |
| 2024-09-27 | 1,890.00 | 1,890.00 | 1,887.00 | 1,888.00 | 1,888.00 | 22 |
| 2024-09-26 | 1,898.00 | 1,920.00 | 1,712.00 | 1,845.00 | 1,845.00 | 1,927 |
| 2024-09-25 | 1,890.00 | 1,890.00 | 1,888.00 | 1,888.00 | 1,888.00 | 19 |
| 2024-09-24 | 1,835.00 | 1,890.00 | 1,739.00 | 1,890.00 | 1,890.00 | 3,658 |
| 2024-09-23 | 1,840.00 | 1,840.00 | 1,651.00 | 1,820.00 | 1,820.00 | 2,185 |
| 2024-09-20 | 1,790.00 | 1,840.00 | 1,616.00 | 1,800.00 | 1,800.00 | 6,413 |
| 2024-09-19 | 1,790.00 | 1,790.00 | 1,626.00 | 1,790.00 | 1,790.00 | 16 |
| 2024-09-13 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | 4,739 |
| 2024-09-12 | 1,690.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 24,946 |
| 2024-09-11 | 1,640.00 | 1,720.00 | 1,610.00 | 1,649.00 | 1,649.00 | 442 |
| 2024-09-10 | 1,680.00 | 1,680.00 | 1,515.00 | 1,679.00 | 1,679.00 | 45 |
| 2024-09-09 | 1,655.00 | 1,655.00 | 1,500.00 | 1,653.00 | 1,653.00 | 2,035 |
| 2024-09-06 | 1,600.00 | 1,739.00 | 1,560.00 | 1,655.00 | 1,655.00 | 10,931 |
| 2024-09-05 | 1,588.00 | 1,600.00 | 1,410.00 | 1,587.00 | 1,587.00 | 713 |
| 2024-09-04 | 1,620.00 | 1,620.00 | 1,460.00 | 1,588.00 | 1,588.00 | 7,220 |
| 2024-09-03 | 1,690.00 | 1,690.00 | 1,535.00 | 1,595.00 | 1,595.00 | 3,307 |
| 2024-09-02 | 1,680.00 | 1,680.00 | 1,509.00 | 1,676.00 | 1,676.00 | 2,418 |
| 2024-08-30 | 1,680.00 | 1,719.00 | 1,532.00 | 1,644.00 | 1,644.00 | 435 |
| 2024-08-29 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 13 |
| 2024-08-28 | 1,600.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,363 |
| 2024-08-27 | 1,600.00 | 1,659.00 | 1,473.00 | 1,658.00 | 1,658.00 | 2,305 |
| 2024-08-26 | 1,660.00 | 1,660.00 | 1,500.00 | 1,584.00 | 1,584.00 | 21,360 |
| 2024-08-23 | 1,600.00 | 1,644.00 | 1,580.00 | 1,624.00 | 1,624.00 | 5,714 |
| 2024-08-22 | 1,800.00 | 1,800.00 | 1,580.00 | 1,600.00 | 1,600.00 | 18,483 |
| 2024-08-21 | 1,789.00 | 1,789.00 | 1,710.00 | 1,784.00 | 1,784.00 | 83 |
| 2024-08-20 | 1,705.00 | 1,789.00 | 1,700.00 | 1,747.00 | 1,747.00 | 2,858 |
| 2024-08-19 | 1,790.00 | 1,790.00 | 1,700.00 | 1,759.00 | 1,759.00 | 1,548 |
| 2024-08-16 | 1,749.00 | 1,760.00 | 1,700.00 | 1,757.00 | 1,757.00 | 1,756 |
| 2024-08-14 | 1,770.00 | 1,840.00 | 1,690.00 | 1,749.00 | 1,749.00 | 3,620 |
| 2024-08-13 | 1,844.00 | 1,894.00 | 1,700.00 | 1,770.00 | 1,770.00 | 6,774 |
| 2024-08-12 | 1,986.00 | 1,986.00 | 1,755.00 | 1,848.00 | 1,848.00 | 4,774 |
| 2024-08-09 | 1,989.00 | 1,989.00 | 1,805.00 | 1,982.00 | 1,982.00 | 944 |
| 2024-08-08 | 1,989.00 | 2,150.00 | 1,865.00 | 1,979.00 | 1,979.00 | 3,442 |
| 2024-08-07 | 1,959.00 | 1,960.00 | 1,850.00 | 1,959.00 | 1,959.00 | 854 |
| 2024-08-06 | 1,959.00 | 1,959.00 | 1,803.00 | 1,959.00 | 1,959.00 | 55 |
| 2024-08-05 | 2,195.00 | 2,195.00 | 1,865.00 | 1,939.00 | 1,939.00 | 9,328 |
| 2024-08-02 | 2,195.00 | 2,200.00 | 1,865.00 | 2,170.00 | 2,170.00 | 3,499 |
| 2024-08-01 | 2,140.00 | 2,360.00 | 2,060.00 | 2,180.00 | 2,180.00 | 7,033 |
| 2024-07-31 | 1,815.00 | 2,060.00 | 1,815.00 | 2,060.00 | 2,060.00 | 3,816 |
| 2024-07-30 | 1,584.00 | 1,792.00 | 1,584.00 | 1,792.00 | 1,792.00 | 11,851 |
| 2024-07-29 | 1,490.00 | 1,560.00 | 1,489.00 | 1,559.00 | 1,559.00 | 6,891 |
| 2024-07-26 | 1,520.00 | 1,520.00 | 1,450.00 | 1,456.00 | 1,456.00 | 2,507 |
| 2024-07-25 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | 25 |
| 2024-07-24 | 1,545.00 | 1,545.00 | 1,480.00 | 1,500.00 | 1,500.00 | 869 |
| 2024-07-23 | 1,585.00 | 1,585.00 | 1,425.00 | 1,500.00 | 1,500.00 | 1,480 |
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.