341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 8,150.00 | 8,200.00 | 8,050.00 | 8,060.00 | 8,060.00 | 3,495 |
| 2023-10-24 | 8,900.00 | 8,900.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2,884 |
| 2023-10-23 | 8,100.00 | 8,390.00 | 8,010.00 | 8,160.00 | 8,160.00 | 1,402 |
| 2023-10-20 | 8,550.00 | 8,600.00 | 7,980.00 | 8,340.00 | 8,340.00 | 9,397 |
| 2023-10-19 | 8,920.00 | 8,920.00 | 8,030.00 | 8,480.00 | 8,480.00 | 3,793 |
| 2023-10-18 | 8,010.00 | 8,410.00 | 7,910.00 | 8,400.00 | 8,400.00 | 21,329 |
| 2023-10-17 | 7,800.00 | 8,930.00 | 7,600.00 | 8,230.00 | 8,230.00 | 10,959 |
| 2023-10-16 | 7,730.00 | 7,800.00 | 7,440.00 | 7,770.00 | 7,770.00 | 2,979 |
| 2023-10-13 | 8,000.00 | 8,050.00 | 7,080.00 | 7,750.00 | 7,750.00 | 1,634 |
| 2023-10-12 | 7,880.00 | 7,880.00 | 7,460.00 | 7,800.00 | 7,800.00 | 3,351 |
| 2023-10-11 | 7,950.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,356 |
| 2023-10-10 | 7,990.00 | 7,990.00 | 7,080.00 | 7,730.00 | 7,730.00 | 1,328 |
| 2023-10-06 | 8,060.00 | 8,060.00 | 7,330.00 | 7,640.00 | 7,640.00 | 2,205 |
| 2023-10-05 | 7,840.00 | 8,200.00 | 7,690.00 | 7,700.00 | 7,700.00 | 8,417 |
| 2023-10-04 | 7,800.00 | 8,060.00 | 7,750.00 | 8,050.00 | 8,050.00 | 4,252 |
| 2023-09-27 | 7,800.00 | 7,990.00 | 7,700.00 | 7,990.00 | 7,990.00 | 1,475 |
| 2023-09-26 | 7,910.00 | 8,100.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1,757 |
| 2023-09-25 | 7,930.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,910.00 | 2,367 |
| 2023-09-22 | 8,140.00 | 8,140.00 | 7,920.00 | 8,070.00 | 8,070.00 | 208 |
| 2023-09-21 | 8,130.00 | 8,240.00 | 7,930.00 | 8,100.00 | 8,100.00 | 1,971 |
| 2023-09-20 | 8,250.00 | 8,340.00 | 8,000.00 | 8,030.00 | 8,030.00 | 3,514 |
| 2023-09-19 | 8,210.00 | 8,430.00 | 8,000.00 | 8,200.00 | 8,200.00 | 8,688 |
| 2023-09-18 | 8,470.00 | 8,470.00 | 8,000.00 | 8,210.00 | 8,210.00 | 3,609 |
| 2023-09-15 | 8,960.00 | 8,960.00 | 8,210.00 | 8,290.00 | 8,290.00 | 283 |
| 2023-09-14 | 8,380.00 | 8,750.00 | 8,190.00 | 8,340.00 | 8,340.00 | 1,628 |
| 2023-09-13 | 8,350.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,480.00 | 1,161 |
| 2023-09-12 | 7,700.00 | 8,500.00 | 7,700.00 | 8,350.00 | 8,350.00 | 3,903 |
| 2023-09-11 | 8,180.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 5,143 |
| 2023-09-08 | 8,270.00 | 8,270.00 | 7,940.00 | 8,050.00 | 8,050.00 | 3,500 |
| 2023-09-07 | 8,270.00 | 8,270.00 | 7,910.00 | 8,100.00 | 8,100.00 | 2,605 |
| 2023-09-06 | 8,270.00 | 8,270.00 | 7,800.00 | 8,070.00 | 8,070.00 | 6,730 |
| 2023-09-05 | 8,270.00 | 8,300.00 | 7,700.00 | 8,280.00 | 8,280.00 | 10,459 |
| 2023-09-04 | 8,600.00 | 8,600.00 | 8,220.00 | 8,230.00 | 8,230.00 | 3,380 |
| 2023-09-01 | 8,430.00 | 8,600.00 | 8,310.00 | 8,520.00 | 8,520.00 | 3,480 |
| 2023-08-31 | 8,600.00 | 8,600.00 | 8,200.00 | 8,430.00 | 8,430.00 | 1,644 |
| 2023-08-30 | 8,300.00 | 8,430.00 | 8,180.00 | 8,400.00 | 8,400.00 | 2,040 |
| 2023-08-29 | 8,550.00 | 8,550.00 | 8,150.00 | 8,310.00 | 8,310.00 | 3,712 |
| 2023-08-28 | 8,220.00 | 8,480.00 | 8,220.00 | 8,440.00 | 8,440.00 | 1,470 |
| 2023-08-25 | 8,600.00 | 8,600.00 | 8,200.00 | 8,490.00 | 8,490.00 | 1,725 |
| 2023-08-24 | 8,200.00 | 8,500.00 | 8,110.00 | 8,390.00 | 8,390.00 | 3,267 |
| 2023-08-23 | 8,200.00 | 8,300.00 | 8,000.00 | 8,170.00 | 8,170.00 | 4,266 |
| 2023-08-22 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,427 |
| 2023-08-21 | 8,180.00 | 8,210.00 | 7,700.00 | 8,200.00 | 8,200.00 | 11,738 |
| 2023-08-18 | 8,250.00 | 8,250.00 | 7,720.00 | 8,000.00 | 8,000.00 | 8,163 |
| 2023-08-17 | 8,300.00 | 8,300.00 | 8,100.00 | 8,250.00 | 8,250.00 | 2,083 |
| 2023-08-16 | 8,060.00 | 8,470.00 | 8,000.00 | 8,250.00 | 8,250.00 | 4,479 |
| 2023-08-14 | 7,900.00 | 8,300.00 | 7,900.00 | 8,060.00 | 8,060.00 | 4,447 |
| 2023-08-11 | 8,000.00 | 8,360.00 | 8,000.00 | 8,100.00 | 8,100.00 | 2,352 |
| 2023-08-10 | 8,360.00 | 8,360.00 | 7,340.00 | 8,000.00 | 8,000.00 | 11,764 |
| 2023-08-09 | 8,330.00 | 8,330.00 | 7,420.00 | 7,800.00 | 7,800.00 | 1,011 |
| 2023-08-08 | 7,590.00 | 7,600.00 | 7,320.00 | 7,590.00 | 7,590.00 | 2,984 |
| 2023-08-07 | 7,690.00 | 7,690.00 | 7,270.00 | 7,310.00 | 7,310.00 | 8,115 |
| 2023-08-04 | 7,400.00 | 7,820.00 | 7,240.00 | 7,290.00 | 7,290.00 | 9,769 |
| 2023-08-03 | 7,470.00 | 7,470.00 | 7,260.00 | 7,290.00 | 7,290.00 | 13,772 |
| 2023-08-02 | 7,590.00 | 8,100.00 | 7,270.00 | 7,300.00 | 7,300.00 | 21,992 |
| 2023-08-01 | 7,800.00 | 7,800.00 | 7,340.00 | 7,590.00 | 7,590.00 | 995 |
| 2023-07-31 | 7,390.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 2,293 |
| 2023-07-28 | 7,400.00 | 7,400.00 | 7,170.00 | 7,250.00 | 7,250.00 | 1,737 |
| 2023-07-27 | 7,860.00 | 7,860.00 | 7,160.00 | 7,160.00 | 7,160.00 | 4,643 |
| 2023-07-26 | 7,370.00 | 8,000.00 | 7,160.00 | 7,430.00 | 7,430.00 | 2,724 |
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.