341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 7,160.00 | 7,600.00 | 7,160.00 | 7,370.00 | 7,370.00 | 921 |
| 2023-07-24 | 7,300.00 | 7,500.00 | 7,150.00 | 7,390.00 | 7,390.00 | 1,692 |
| 2023-07-21 | 7,010.00 | 7,490.00 | 6,500.00 | 7,270.00 | 7,270.00 | 6,755 |
| 2023-07-20 | 7,490.00 | 7,880.00 | 7,260.00 | 7,300.00 | 7,300.00 | 3,857 |
| 2023-07-19 | 7,790.00 | 7,790.00 | 7,050.00 | 7,310.00 | 7,310.00 | 10,458 |
| 2023-07-18 | 8,200.00 | 8,200.00 | 7,160.00 | 7,790.00 | 7,790.00 | 5,762 |
| 2023-07-17 | 7,900.00 | 8,000.00 | 7,650.00 | 7,890.00 | 7,890.00 | 1,969 |
| 2023-07-14 | 7,570.00 | 8,690.00 | 7,300.00 | 7,900.00 | 7,900.00 | 12,161 |
| 2023-07-13 | 8,800.00 | 8,800.00 | 7,570.00 | 7,570.00 | 7,570.00 | 56,269 |
| 2023-07-12 | 8,800.00 | 8,990.00 | 8,740.00 | 8,900.00 | 8,900.00 | 10,142 |
| 2023-07-11 | 8,740.00 | 9,250.00 | 8,740.00 | 8,760.00 | 8,760.00 | 11,618 |
| 2023-07-10 | 7,760.00 | 8,740.00 | 7,760.00 | 8,740.00 | 8,740.00 | 34,809 |
| 2023-07-07 | 7,290.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 8,176 |
| 2023-07-06 | 7,490.00 | 7,490.00 | 7,000.00 | 7,290.00 | 7,290.00 | 6,880 |
| 2023-07-05 | 7,040.00 | 7,300.00 | 6,950.00 | 7,230.00 | 7,230.00 | 7,382 |
| 2023-07-04 | 6,860.00 | 7,500.00 | 6,770.00 | 6,950.00 | 6,950.00 | 18,162 |
| 2023-07-03 | 6,910.00 | 6,940.00 | 6,600.00 | 6,760.00 | 6,760.00 | 4,864 |
| 2023-06-30 | 6,800.00 | 7,000.00 | 6,700.00 | 6,880.00 | 6,880.00 | 3,123 |
| 2023-06-29 | 6,860.00 | 6,970.00 | 6,530.00 | 6,830.00 | 6,830.00 | 5,496 |
| 2023-06-28 | 7,030.00 | 7,030.00 | 6,500.00 | 6,770.00 | 6,770.00 | 3,039 |
| 2023-06-27 | 6,390.00 | 7,000.00 | 6,380.00 | 6,710.00 | 6,710.00 | 2,718 |
| 2023-06-26 | 6,640.00 | 6,800.00 | 6,400.00 | 6,560.00 | 6,560.00 | 2,325 |
| 2023-06-23 | 6,490.00 | 6,890.00 | 6,400.00 | 6,550.00 | 6,550.00 | 4,596 |
| 2023-06-22 | 6,430.00 | 6,690.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,275 |
| 2023-06-21 | 6,780.00 | 6,780.00 | 6,270.00 | 6,430.00 | 6,430.00 | 1,092 |
| 2023-06-20 | 6,800.00 | 6,900.00 | 6,180.00 | 6,690.00 | 6,690.00 | 9,826 |
| 2023-06-19 | 6,900.00 | 6,900.00 | 6,700.00 | 6,870.00 | 6,870.00 | 349 |
| 2023-06-16 | 6,750.00 | 6,880.00 | 6,700.00 | 6,820.00 | 6,820.00 | 1,999 |
| 2023-06-15 | 6,920.00 | 7,500.00 | 6,650.00 | 6,790.00 | 6,790.00 | 9,523 |
| 2023-06-14 | 6,530.00 | 6,870.00 | 6,510.00 | 6,830.00 | 6,830.00 | 5,637 |
| 2023-06-13 | 6,790.00 | 7,000.00 | 6,700.00 | 6,790.00 | 6,790.00 | 918 |
| 2023-06-12 | 6,550.00 | 6,780.00 | 6,270.00 | 6,710.00 | 6,710.00 | 3,682 |
| 2023-06-09 | 6,600.00 | 6,600.00 | 6,350.00 | 6,560.00 | 6,560.00 | 550 |
| 2023-06-08 | 6,890.00 | 6,890.00 | 6,100.00 | 6,580.00 | 6,580.00 | 4,924 |
| 2023-06-07 | 6,840.00 | 6,840.00 | 6,500.00 | 6,810.00 | 6,810.00 | 2,455 |
| 2023-06-05 | 6,430.00 | 6,800.00 | 6,430.00 | 6,750.00 | 6,750.00 | 1,132 |
| 2023-06-02 | 6,510.00 | 7,000.00 | 6,500.00 | 6,760.00 | 6,760.00 | 7,100 |
| 2023-06-01 | 6,510.00 | 6,970.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,788 |
| 2023-05-31 | 6,510.00 | 6,960.00 | 6,500.00 | 6,910.00 | 6,910.00 | 1,205 |
| 2023-05-30 | 7,000.00 | 7,480.00 | 5,900.00 | 6,870.00 | 6,870.00 | 18,697 |
| 2023-05-26 | 7,020.00 | 7,020.00 | 6,550.00 | 6,940.00 | 6,940.00 | 2,194 |
| 2023-05-25 | 6,980.00 | 6,980.00 | 6,410.00 | 6,930.00 | 6,930.00 | 3,795 |
| 2023-05-24 | 6,890.00 | 6,890.00 | 6,600.00 | 6,890.00 | 6,890.00 | 921 |
| 2023-05-23 | 6,610.00 | 7,400.00 | 6,520.00 | 6,800.00 | 6,800.00 | 3,081 |
| 2023-05-22 | 6,970.00 | 6,970.00 | 6,310.00 | 6,510.00 | 6,510.00 | 11,131 |
| 2023-05-19 | 7,110.00 | 7,110.00 | 6,650.00 | 6,970.00 | 6,970.00 | 11,172 |
| 2023-05-18 | 7,140.00 | 7,140.00 | 6,950.00 | 7,040.00 | 7,040.00 | 1,023 |
| 2023-05-17 | 7,180.00 | 7,250.00 | 6,980.00 | 7,080.00 | 7,080.00 | 3,176 |
| 2023-05-16 | 7,090.00 | 7,300.00 | 6,870.00 | 7,180.00 | 7,180.00 | 3,298 |
| 2023-05-15 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,479 |
| 2023-05-12 | 7,000.00 | 7,500.00 | 6,970.00 | 7,300.00 | 7,300.00 | 7,791 |
| 2023-05-11 | 6,790.00 | 7,190.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2,948 |
| 2023-05-10 | 6,490.00 | 6,700.00 | 5,940.00 | 6,690.00 | 6,690.00 | 6,124 |
| 2023-05-09 | 6,140.00 | 6,290.00 | 5,920.00 | 6,290.00 | 6,290.00 | 1,980 |
| 2023-05-08 | 6,200.00 | 6,280.00 | 5,900.00 | 6,190.00 | 6,190.00 | 2,119 |
| 2023-05-04 | 6,130.00 | 6,890.00 | 5,800.00 | 6,190.00 | 6,190.00 | 4,473 |
| 2023-05-03 | 6,040.00 | 6,130.00 | 5,850.00 | 6,040.00 | 6,040.00 | 3,033 |
| 2023-05-02 | 6,150.00 | 6,150.00 | 5,800.00 | 6,050.00 | 6,050.00 | 3,092 |
| 2023-04-28 | 5,900.00 | 6,300.00 | 5,850.00 | 6,120.00 | 6,120.00 | 9,586 |
| 2023-04-27 | 5,900.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 11,137 |
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.