341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6,400.00 | 6,780.00 | 6,310.00 | 6,720.00 | 6,720.00 | 15,568 |
| 2024-01-19 | 6,640.00 | 6,640.00 | 6,510.00 | 6,640.00 | 6,640.00 | 2,919 |
| 2024-01-18 | 6,600.00 | 6,670.00 | 6,300.00 | 6,640.00 | 6,640.00 | 2,244 |
| 2024-01-17 | 6,690.00 | 6,690.00 | 5,710.00 | 6,590.00 | 6,590.00 | 6,016 |
| 2024-01-16 | 6,650.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,700.00 | 5,464 |
| 2024-01-15 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 20 |
| 2024-01-12 | 6,750.00 | 6,750.00 | 6,410.00 | 6,680.00 | 6,680.00 | 7,891 |
| 2024-01-11 | 6,610.00 | 6,990.00 | 6,610.00 | 6,750.00 | 6,750.00 | 2,556 |
| 2024-01-10 | 6,630.00 | 6,920.00 | 6,380.00 | 6,890.00 | 6,890.00 | 4,399 |
| 2024-01-09 | 6,760.00 | 6,970.00 | 6,650.00 | 6,810.00 | 6,810.00 | 5,505 |
| 2024-01-08 | 6,650.00 | 6,890.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2,880 |
| 2024-01-05 | 6,620.00 | 7,180.00 | 6,620.00 | 6,840.00 | 6,840.00 | 2,491 |
| 2024-01-04 | 6,630.00 | 6,790.00 | 6,620.00 | 6,790.00 | 6,790.00 | 4,973 |
| 2024-01-03 | 6,610.00 | 6,990.00 | 6,610.00 | 6,740.00 | 6,740.00 | 4,013 |
| 2024-01-02 | 6,850.00 | 6,920.00 | 6,700.00 | 6,840.00 | 6,840.00 | 8,291 |
| 2023-12-28 | 6,740.00 | 6,890.00 | 6,740.00 | 6,870.00 | 6,870.00 | 6,062 |
| 2023-12-27 | 6,940.00 | 7,040.00 | 6,690.00 | 6,950.00 | 6,950.00 | 9,309 |
| 2023-12-26 | 6,890.00 | 7,000.00 | 6,690.00 | 6,950.00 | 6,950.00 | 1,587 |
| 2023-12-22 | 7,000.00 | 7,180.00 | 6,700.00 | 6,840.00 | 6,840.00 | 3,943 |
| 2023-12-21 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 266 |
| 2023-12-20 | 6,880.00 | 6,990.00 | 6,600.00 | 6,990.00 | 6,990.00 | 3,589 |
| 2023-12-19 | 6,970.00 | 6,970.00 | 6,650.00 | 6,940.00 | 6,940.00 | 2,682 |
| 2023-12-18 | 6,910.00 | 7,000.00 | 6,870.00 | 7,000.00 | 7,000.00 | 1,702 |
| 2023-12-15 | 6,990.00 | 6,990.00 | 6,660.00 | 6,910.00 | 6,910.00 | 566 |
| 2023-12-14 | 6,800.00 | 7,100.00 | 6,660.00 | 6,750.00 | 6,750.00 | 724 |
| 2023-12-13 | 7,090.00 | 7,090.00 | 6,550.00 | 6,800.00 | 6,800.00 | 3,514 |
| 2023-12-12 | 7,490.00 | 7,490.00 | 6,550.00 | 6,870.00 | 6,870.00 | 2,882 |
| 2023-12-11 | 6,480.00 | 7,180.00 | 6,450.00 | 7,040.00 | 7,040.00 | 5,900 |
| 2023-12-08 | 6,650.00 | 7,490.00 | 6,640.00 | 6,780.00 | 6,780.00 | 6,611 |
| 2023-12-07 | 6,900.00 | 7,100.00 | 6,700.00 | 6,980.00 | 6,980.00 | 7,192 |
| 2023-12-06 | 6,900.00 | 6,990.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,143 |
| 2023-12-05 | 7,370.00 | 7,370.00 | 6,680.00 | 6,900.00 | 6,900.00 | 9,112 |
| 2023-12-04 | 7,400.00 | 7,400.00 | 6,810.00 | 7,380.00 | 7,380.00 | 671 |
| 2023-12-01 | 6,860.00 | 7,490.00 | 6,350.00 | 7,380.00 | 7,380.00 | 9,620 |
| 2023-11-30 | 7,360.00 | 7,490.00 | 6,660.00 | 7,400.00 | 7,400.00 | 3,500 |
| 2023-11-29 | 7,740.00 | 7,740.00 | 7,440.00 | 7,500.00 | 7,500.00 | 2,448 |
| 2023-11-28 | 7,770.00 | 7,770.00 | 7,590.00 | 7,740.00 | 7,740.00 | 1,080 |
| 2023-11-27 | 7,770.00 | 7,790.00 | 7,700.00 | 7,790.00 | 7,790.00 | 5,388 |
| 2023-11-24 | 7,770.00 | 7,840.00 | 7,700.00 | 7,770.00 | 7,770.00 | 1,850 |
| 2023-11-23 | 7,730.00 | 7,940.00 | 7,700.00 | 7,840.00 | 7,840.00 | 2,992 |
| 2023-11-22 | 7,950.00 | 7,950.00 | 7,700.00 | 7,840.00 | 7,840.00 | 1,772 |
| 2023-11-21 | 7,800.00 | 7,990.00 | 7,700.00 | 7,910.00 | 7,910.00 | 7,343 |
| 2023-11-20 | 8,000.00 | 8,000.00 | 7,770.00 | 7,940.00 | 7,940.00 | 343 |
| 2023-11-17 | 7,730.00 | 7,940.00 | 7,730.00 | 7,900.00 | 7,900.00 | 7,227 |
| 2023-11-16 | 7,970.00 | 7,970.00 | 7,730.00 | 7,730.00 | 7,730.00 | 4,897 |
| 2023-11-15 | 7,760.00 | 8,000.00 | 7,720.00 | 7,970.00 | 7,970.00 | 916 |
| 2023-11-14 | 7,800.00 | 8,000.00 | 7,690.00 | 7,980.00 | 7,980.00 | 4,027 |
| 2023-11-13 | 7,860.00 | 8,130.00 | 7,700.00 | 7,850.00 | 7,850.00 | 9,050 |
| 2023-11-10 | 8,180.00 | 8,180.00 | 7,850.00 | 8,130.00 | 8,130.00 | 4,564 |
| 2023-11-09 | 8,320.00 | 8,320.00 | 8,000.00 | 8,190.00 | 8,190.00 | 475 |
| 2023-11-08 | 8,060.00 | 8,190.00 | 7,890.00 | 8,130.00 | 8,130.00 | 3,738 |
| 2023-11-07 | 8,180.00 | 8,180.00 | 7,860.00 | 8,060.00 | 8,060.00 | 4,261 |
| 2023-11-06 | 8,100.00 | 8,600.00 | 8,000.00 | 8,080.00 | 8,080.00 | 3,772 |
| 2023-11-03 | 8,100.00 | 8,190.00 | 7,900.00 | 8,100.00 | 8,100.00 | 3,399 |
| 2023-11-02 | 8,300.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 807 |
| 2023-11-01 | 8,390.00 | 8,390.00 | 8,190.00 | 8,300.00 | 8,300.00 | 504 |
| 2023-10-31 | 8,000.00 | 8,900.00 | 7,900.00 | 8,390.00 | 8,390.00 | 13,968 |
| 2023-10-30 | 8,090.00 | 8,090.00 | 7,970.00 | 8,000.00 | 8,000.00 | 486 |
| 2023-10-27 | 8,100.00 | 8,100.00 | 7,930.00 | 8,050.00 | 8,050.00 | 7,346 |
| 2023-10-26 | 8,010.00 | 8,010.00 | 7,800.00 | 7,970.00 | 7,970.00 | 3,899 |
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.