341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5,800.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 10,890 |
| 2023-04-25 | 6,100.00 | 6,750.00 | 5,610.00 | 6,180.00 | 6,180.00 | 10,785 |
| 2023-04-24 | 6,000.00 | 6,570.00 | 5,710.00 | 6,090.00 | 6,090.00 | 7,441 |
| 2023-04-21 | 6,700.00 | 6,800.00 | 6,200.00 | 6,480.00 | 6,480.00 | 5,642 |
| 2023-04-20 | 6,800.00 | 6,990.00 | 6,500.00 | 6,800.00 | 6,800.00 | 5,661 |
| 2023-04-19 | 6,500.00 | 6,890.00 | 6,490.00 | 6,700.00 | 6,700.00 | 5,035 |
| 2023-04-18 | 5,900.00 | 6,900.00 | 5,900.00 | 6,400.00 | 6,400.00 | 7,906 |
| 2023-04-17 | 5,940.00 | 6,040.00 | 5,630.00 | 6,010.00 | 6,010.00 | 5,976 |
| 2023-04-14 | 5,700.00 | 6,500.00 | 5,700.00 | 5,940.00 | 5,940.00 | 7,570 |
| 2023-04-13 | 5,700.00 | 5,700.00 | 5,190.00 | 5,670.00 | 5,670.00 | 575 |
| 2023-04-12 | 5,500.00 | 5,650.00 | 5,100.00 | 5,650.00 | 5,650.00 | 1,608 |
| 2023-04-11 | 5,140.00 | 5,600.00 | 5,140.00 | 5,450.00 | 5,450.00 | 3,342 |
| 2023-04-10 | 5,050.00 | 5,790.00 | 5,030.00 | 5,560.00 | 5,560.00 | 2,906 |
| 2023-04-07 | 5,460.00 | 5,460.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,074 |
| 2023-04-06 | 5,450.00 | 5,500.00 | 5,150.00 | 5,460.00 | 5,460.00 | 9,504 |
| 2023-04-05 | 5,250.00 | 5,600.00 | 5,120.00 | 5,450.00 | 5,450.00 | 3,828 |
| 2023-04-04 | 5,500.00 | 5,500.00 | 5,100.00 | 5,160.00 | 5,160.00 | 2,779 |
| 2023-04-03 | 5,010.00 | 5,770.00 | 4,980.00 | 5,770.00 | 5,770.00 | 6,235 |
| 2023-03-31 | 4,850.00 | 5,090.00 | 4,800.00 | 5,030.00 | 5,030.00 | 4,791 |
| 2023-03-30 | 5,040.00 | 5,040.00 | 4,930.00 | 5,000.00 | 5,000.00 | 2,434 |
| 2023-03-29 | 5,200.00 | 5,790.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,907 |
| 2023-03-28 | 5,100.00 | 5,150.00 | 5,070.00 | 5,130.00 | 5,130.00 | 3,908 |
| 2023-03-27 | 5,190.00 | 5,500.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1,580 |
| 2023-03-24 | 5,180.00 | 5,180.00 | 4,955.00 | 5,120.00 | 5,120.00 | 659 |
| 2023-03-23 | 4,995.00 | 5,400.00 | 4,900.00 | 5,100.00 | 5,100.00 | 3,736 |
| 2023-03-22 | 5,200.00 | 5,200.00 | 4,895.00 | 4,900.00 | 4,900.00 | 5,281 |
| 2023-03-21 | 5,190.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 523 |
| 2023-03-20 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 5,090.00 | 373 |
| 2023-03-17 | 5,110.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1,025 |
| 2023-03-16 | 5,400.00 | 5,400.00 | 4,700.00 | 5,120.00 | 5,120.00 | 1,111 |
| 2023-03-15 | 5,160.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 53 |
| 2023-03-14 | 5,180.00 | 5,180.00 | 5,000.00 | 5,090.00 | 5,090.00 | 3,605 |
| 2023-03-13 | 5,200.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1,405 |
| 2023-03-10 | 5,140.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,140.00 | 638 |
| 2023-03-09 | 5,080.00 | 5,260.00 | 5,040.00 | 5,140.00 | 5,140.00 | 6,474 |
| 2023-03-08 | 5,230.00 | 5,800.00 | 4,900.00 | 5,080.00 | 5,080.00 | 4,140 |
| 2023-03-07 | 5,010.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 295 |
| 2023-03-06 | 5,240.00 | 5,250.00 | 5,190.00 | 5,190.00 | 5,190.00 | 128 |
| 2023-03-03 | 5,100.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | 1,675 |
| 2023-03-02 | 5,300.00 | 5,400.00 | 5,010.00 | 5,250.00 | 5,250.00 | 1,493 |
| 2023-02-28 | 5,000.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,350.00 | 31 |
| 2023-02-27 | 5,320.00 | 5,390.00 | 4,960.00 | 5,260.00 | 5,260.00 | 1,386 |
| 2023-02-24 | 5,240.00 | 5,500.00 | 5,150.00 | 5,300.00 | 5,300.00 | 482 |
| 2023-02-23 | 5,400.00 | 5,400.00 | 5,010.00 | 5,140.00 | 5,140.00 | 5,334 |
| 2023-02-22 | 5,190.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | 2,395 |
| 2023-02-21 | 5,250.00 | 5,250.00 | 4,970.00 | 5,190.00 | 5,190.00 | 12,202 |
| 2023-02-20 | 5,290.00 | 5,290.00 | 5,010.00 | 5,190.00 | 5,190.00 | 1,287 |
| 2023-02-17 | 5,270.00 | 5,270.00 | 5,000.00 | 5,000.00 | 5,000.00 | 515 |
| 2023-02-16 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 787 |
| 2023-02-15 | 5,290.00 | 5,290.00 | 4,915.00 | 5,210.00 | 5,210.00 | 6,134 |
| 2023-02-14 | 5,200.00 | 5,800.00 | 5,200.00 | 5,240.00 | 5,240.00 | 525 |
| 2023-02-13 | 5,090.00 | 5,730.00 | 4,850.00 | 5,120.00 | 5,120.00 | 1,132 |
| 2023-02-10 | 5,340.00 | 5,340.00 | 4,990.00 | 4,990.00 | 4,990.00 | 3,099 |
| 2023-02-09 | 5,790.00 | 5,790.00 | 5,010.00 | 5,270.00 | 5,270.00 | 874 |
| 2023-02-08 | 5,050.00 | 5,740.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,310 |
| 2023-02-07 | 6,000.00 | 6,000.00 | 4,975.00 | 5,010.00 | 5,010.00 | 700 |
| 2023-02-06 | 5,150.00 | 5,860.00 | 4,980.00 | 5,250.00 | 5,250.00 | 2,129 |
| 2023-02-03 | 5,100.00 | 5,100.00 | 4,850.00 | 5,100.00 | 5,100.00 | 5 |
| 2023-02-02 | 5,130.00 | 5,130.00 | 4,920.00 | 5,050.00 | 5,050.00 | 2,045 |
| 2023-02-01 | 5,100.00 | 5,100.00 | 4,970.00 | 5,040.00 | 5,040.00 | 422 |
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.