341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5,040.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 473 |
| 2023-01-30 | 5,140.00 | 5,140.00 | 4,850.00 | 5,050.00 | 5,050.00 | 1,745 |
| 2023-01-27 | 4,995.00 | 5,300.00 | 4,950.00 | 5,050.00 | 5,050.00 | 3,508 |
| 2023-01-26 | 5,100.00 | 5,100.00 | 4,860.00 | 4,995.00 | 4,995.00 | 322 |
| 2023-01-25 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1 |
| 2023-01-20 | 4,810.00 | 5,050.00 | 4,810.00 | 5,040.00 | 5,040.00 | 3,237 |
| 2023-01-19 | 5,140.00 | 5,200.00 | 4,850.00 | 5,070.00 | 5,070.00 | 4,787 |
| 2023-01-18 | 5,100.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | 660 |
| 2023-01-17 | 5,000.00 | 5,060.00 | 4,700.00 | 5,050.00 | 5,050.00 | 3,357 |
| 2023-01-16 | 5,000.00 | 5,100.00 | 4,850.00 | 5,040.00 | 5,040.00 | 7,632 |
| 2023-01-13 | 5,000.00 | 5,070.00 | 4,995.00 | 5,040.00 | 5,040.00 | 1,237 |
| 2023-01-12 | 4,990.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 281 |
| 2023-01-11 | 5,070.00 | 5,070.00 | 4,400.00 | 5,020.00 | 5,020.00 | 4,528 |
| 2023-01-10 | 5,000.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1,008 |
| 2023-01-09 | 5,170.00 | 5,830.00 | 5,000.00 | 5,130.00 | 5,130.00 | 4,971 |
| 2023-01-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,070.00 | 5,070.00 | 1,122 |
| 2023-01-05 | 5,500.00 | 5,500.00 | 5,010.00 | 5,090.00 | 5,090.00 | 4,605 |
| 2023-01-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,117 |
| 2023-01-03 | 5,130.00 | 5,130.00 | 4,970.00 | 5,020.00 | 5,020.00 | 1,474 |
| 2023-01-02 | 5,180.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 777 |
| 2022-12-29 | 5,000.00 | 5,140.00 | 4,990.00 | 5,090.00 | 5,090.00 | 542 |
| 2022-12-28 | 4,700.00 | 5,240.00 | 4,700.00 | 5,160.00 | 5,160.00 | 615 |
| 2022-12-27 | 5,430.00 | 5,430.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2,050 |
| 2022-12-26 | 5,360.00 | 5,360.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2 |
| 2022-12-23 | 5,380.00 | 5,380.00 | 5,000.00 | 5,270.00 | 5,270.00 | 7,517 |
| 2022-12-22 | 5,000.00 | 5,350.00 | 5,000.00 | 5,290.00 | 5,290.00 | 21,384 |
| 2022-12-21 | 4,670.00 | 5,580.00 | 4,670.00 | 5,300.00 | 5,300.00 | 30,840 |
| 2022-12-20 | 5,110.00 | 5,680.00 | 5,100.00 | 5,490.00 | 5,490.00 | 20,636 |
| 2022-12-19 | 5,800.00 | 5,800.00 | 5,040.00 | 5,600.00 | 5,600.00 | 4,348 |
| 2022-12-16 | 5,220.00 | 5,970.00 | 5,040.00 | 5,790.00 | 5,790.00 | 9,388 |
| 2022-12-15 | 5,010.00 | 5,260.00 | 5,000.00 | 5,220.00 | 5,220.00 | 3,115 |
| 2022-12-14 | 5,300.00 | 5,300.00 | 5,010.00 | 5,260.00 | 5,260.00 | 5,792 |
| 2022-12-13 | 5,110.00 | 5,210.00 | 5,000.00 | 5,210.00 | 5,210.00 | 11,973 |
| 2022-12-12 | 5,160.00 | 5,160.00 | 4,970.00 | 5,120.00 | 5,120.00 | 1,428 |
| 2022-12-09 | 5,190.00 | 5,190.00 | 5,000.00 | 5,170.00 | 5,170.00 | 344 |
| 2022-12-08 | 5,000.00 | 5,270.00 | 5,000.00 | 5,200.00 | 5,200.00 | 855 |
| 2022-12-07 | 5,290.00 | 5,290.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,263 |
| 2022-12-06 | 5,010.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 8,552 |
| 2022-12-05 | 5,960.00 | 5,960.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3,573 |
| 2022-12-02 | 5,000.00 | 5,490.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,706 |
| 2022-12-01 | 5,150.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,878 |
| 2022-11-30 | 5,150.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | 2,297 |
| 2022-11-29 | 5,000.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 4,911 |
| 2022-11-28 | 5,010.00 | 5,270.00 | 5,010.00 | 5,170.00 | 5,170.00 | 2,556 |
| 2022-11-25 | 5,040.00 | 5,240.00 | 5,000.00 | 5,190.00 | 5,190.00 | 6,155 |
| 2022-11-24 | 5,000.00 | 5,290.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3,775 |
| 2022-11-23 | 5,070.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 1,444 |
| 2022-11-22 | 5,120.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 3,772 |
| 2022-11-21 | 5,060.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,120.00 | 21 |
| 2022-11-18 | 5,230.00 | 5,230.00 | 4,990.00 | 5,140.00 | 5,140.00 | 4,205 |
| 2022-11-17 | 5,240.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 170 |
| 2022-11-16 | 5,700.00 | 5,700.00 | 5,000.00 | 5,170.00 | 5,170.00 | 647 |
| 2022-11-15 | 5,000.00 | 5,240.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,140 |
| 2022-11-14 | 5,280.00 | 5,280.00 | 5,000.00 | 5,250.00 | 5,250.00 | 2,006 |
| 2022-11-11 | 5,430.00 | 5,430.00 | 5,000.00 | 5,190.00 | 5,190.00 | 2,514 |
| 2022-11-10 | 5,680.00 | 5,680.00 | 5,100.00 | 5,340.00 | 5,340.00 | 5,684 |
| 2022-11-09 | 5,300.00 | 5,300.00 | 5,010.00 | 5,220.00 | 5,220.00 | 146 |
| 2022-11-08 | 5,350.00 | 5,350.00 | 5,050.00 | 5,230.00 | 5,230.00 | 593 |
| 2022-11-07 | 5,770.00 | 5,770.00 | 5,010.00 | 5,270.00 | 5,270.00 | 7,583 |
| 2022-11-04 | 4,860.00 | 5,060.00 | 4,860.00 | 5,030.00 | 5,030.00 | 963 |
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.