341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 3,400.00 | 3,400.00 | 3,100.00 | 3,265.00 | 3,265.00 | 4,849 |
| 2024-07-17 | 3,380.00 | 3,390.00 | 3,200.00 | 3,390.00 | 3,390.00 | 2,685 |
| 2024-07-16 | 3,400.00 | 3,400.00 | 3,115.00 | 3,260.00 | 3,260.00 | 724 |
| 2024-07-15 | 3,100.00 | 3,300.00 | 3,010.00 | 3,195.00 | 3,195.00 | 2,725 |
| 2024-07-12 | 3,100.00 | 3,300.00 | 2,860.00 | 3,100.00 | 3,100.00 | 1,403 |
| 2024-07-11 | 2,790.00 | 3,080.00 | 2,790.00 | 3,080.00 | 3,080.00 | 4,866 |
| 2024-07-10 | 2,735.00 | 2,750.00 | 2,640.00 | 2,750.00 | 2,750.00 | 5,820 |
| 2024-07-09 | 2,780.00 | 2,780.00 | 2,600.00 | 2,675.00 | 2,675.00 | 4,400 |
| 2024-07-08 | 2,680.00 | 3,000.00 | 2,680.00 | 2,785.00 | 2,785.00 | 2,432 |
| 2024-07-05 | 2,800.00 | 2,900.00 | 2,605.00 | 2,770.00 | 2,770.00 | 2,103 |
| 2024-07-04 | 2,595.00 | 2,805.00 | 2,400.00 | 2,770.00 | 2,770.00 | 1,344 |
| 2024-07-03 | 2,400.00 | 2,600.00 | 2,400.00 | 2,470.00 | 2,470.00 | 1,180 |
| 2024-07-02 | 2,300.00 | 2,455.00 | 2,230.00 | 2,370.00 | 2,370.00 | 3,050 |
| 2024-07-01 | 2,300.00 | 2,400.00 | 2,130.00 | 2,135.00 | 2,135.00 | 1,851 |
| 2024-06-28 | 2,295.00 | 2,295.00 | 2,100.00 | 2,280.00 | 2,280.00 | 1,487 |
| 2024-06-27 | 2,070.00 | 2,350.00 | 2,070.00 | 2,250.00 | 2,250.00 | 2,960 |
| 2024-06-26 | 2,300.00 | 2,400.00 | 2,100.00 | 2,280.00 | 2,280.00 | 1,507 |
| 2024-06-25 | 2,200.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 84 |
| 2024-06-24 | 2,200.00 | 2,200.00 | 2,000.00 | 2,135.00 | 2,135.00 | 2,505 |
| 2024-06-21 | 2,270.00 | 2,270.00 | 1,940.00 | 2,150.00 | 2,150.00 | 23,123 |
| 2024-06-20 | 2,300.00 | 2,460.00 | 2,085.00 | 2,270.00 | 2,270.00 | 18,498 |
| 2024-06-19 | 2,560.00 | 2,565.00 | 2,295.00 | 2,435.00 | 2,435.00 | 3,992 |
| 2024-06-18 | 2,500.00 | 2,695.00 | 2,500.00 | 2,565.00 | 2,565.00 | 187 |
| 2024-06-17 | 2,270.00 | 2,600.00 | 2,270.00 | 2,490.00 | 2,490.00 | 4,731 |
| 2024-06-14 | 2,500.00 | 2,690.00 | 2,270.00 | 2,270.00 | 2,270.00 | 24,573 |
| 2024-06-13 | 2,650.00 | 2,765.00 | 2,545.00 | 2,670.00 | 2,670.00 | 1,462 |
| 2024-06-12 | 2,735.00 | 2,735.00 | 2,525.00 | 2,665.00 | 2,665.00 | 1,821 |
| 2024-06-11 | 3,000.00 | 3,000.00 | 2,650.00 | 2,765.00 | 2,765.00 | 3,592 |
| 2024-06-10 | 2,900.00 | 2,985.00 | 2,700.00 | 2,795.00 | 2,795.00 | 1,130 |
| 2024-06-07 | 2,800.00 | 2,900.00 | 2,645.00 | 2,885.00 | 2,885.00 | 1,128 |
| 2024-06-05 | 2,680.00 | 2,795.00 | 2,600.00 | 2,780.00 | 2,780.00 | 880 |
| 2024-06-04 | 2,700.00 | 2,785.00 | 2,600.00 | 2,685.00 | 2,685.00 | 2,857 |
| 2024-06-03 | 2,410.00 | 2,600.00 | 2,410.00 | 2,560.00 | 2,560.00 | 1,666 |
| 2024-05-31 | 2,600.00 | 3,035.00 | 2,400.00 | 2,485.00 | 2,485.00 | 27,586 |
| 2024-05-30 | 2,635.00 | 3,200.00 | 2,635.00 | 2,640.00 | 2,640.00 | 41,997 |
| 2024-05-29 | 3,200.00 | 3,200.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,234 |
| 2024-05-28 | 3,635.00 | 3,645.00 | 3,230.00 | 3,645.00 | 3,645.00 | 1,881 |
| 2024-05-27 | 3,690.00 | 3,800.00 | 3,500.00 | 3,650.00 | 3,650.00 | 3,226 |
| 2024-05-24 | 3,555.00 | 3,685.00 | 3,515.00 | 3,645.00 | 3,645.00 | 692 |
| 2024-05-23 | 3,300.00 | 3,700.00 | 3,210.00 | 3,665.00 | 3,665.00 | 2,215 |
| 2024-05-22 | 3,570.00 | 3,800.00 | 3,200.00 | 3,590.00 | 3,590.00 | 2,236 |
| 2024-05-21 | 3,830.00 | 3,830.00 | 3,520.00 | 3,585.00 | 3,585.00 | 769 |
| 2024-05-20 | 3,680.00 | 4,000.00 | 3,680.00 | 3,850.00 | 3,850.00 | 3,131 |
| 2024-05-17 | 3,810.00 | 3,810.00 | 3,650.00 | 3,800.00 | 3,800.00 | 1,865 |
| 2024-05-16 | 3,895.00 | 3,895.00 | 3,880.00 | 3,890.00 | 3,890.00 | 31 |
| 2024-05-14 | 3,925.00 | 3,930.00 | 3,800.00 | 3,925.00 | 3,925.00 | 549 |
| 2024-05-13 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 3,960.00 | 137 |
| 2024-05-10 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 8,254 |
| 2024-05-09 | 4,000.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,990.00 | 836 |
| 2024-05-08 | 4,005.00 | 4,180.00 | 4,000.00 | 4,160.00 | 4,160.00 | 1,293 |
| 2024-05-07 | 3,940.00 | 4,200.00 | 3,940.00 | 4,200.00 | 4,200.00 | 1,131 |
| 2024-05-03 | 3,700.00 | 3,990.00 | 3,700.00 | 3,940.00 | 3,940.00 | 1,459 |
| 2024-05-02 | 3,930.00 | 3,940.00 | 3,710.00 | 3,940.00 | 3,940.00 | 12,803 |
| 2024-04-30 | 3,910.00 | 3,910.00 | 3,800.00 | 3,870.00 | 3,870.00 | 557 |
| 2024-04-29 | 4,000.00 | 4,100.00 | 3,800.00 | 3,920.00 | 3,920.00 | 2,199 |
| 2024-04-26 | 3,995.00 | 3,995.00 | 3,780.00 | 3,925.00 | 3,925.00 | 1,668 |
| 2024-04-25 | 3,715.00 | 3,980.00 | 3,710.00 | 3,830.00 | 3,830.00 | 1,116 |
| 2024-04-24 | 4,000.00 | 4,200.00 | 3,700.00 | 3,900.00 | 3,900.00 | 6,053 |
| 2024-04-23 | 3,910.00 | 4,495.00 | 3,620.00 | 4,090.00 | 4,090.00 | 11,368 |
| 2024-04-22 | 3,680.00 | 3,910.00 | 3,030.00 | 3,910.00 | 3,910.00 | 14,736 |
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.