341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5,010.00 | 5,390.00 | 5,010.00 | 5,390.00 | 5,390.00 | 102 |
| 2022-11-02 | 4,905.00 | 5,400.00 | 4,905.00 | 5,390.00 | 5,390.00 | 3,609 |
| 2022-11-01 | 5,000.00 | 5,880.00 | 5,000.00 | 5,400.00 | 5,400.00 | 563 |
| 2022-10-31 | 5,260.00 | 5,880.00 | 4,900.00 | 5,330.00 | 5,330.00 | 6,308 |
| 2022-10-28 | 4,900.00 | 5,300.00 | 4,900.00 | 5,160.00 | 5,160.00 | 254 |
| 2022-10-27 | 5,730.00 | 5,730.00 | 4,910.00 | 5,320.00 | 5,320.00 | 690 |
| 2022-10-26 | 5,080.00 | 5,080.00 | 4,850.00 | 5,020.00 | 5,020.00 | 1,025 |
| 2022-10-25 | 5,020.00 | 5,020.00 | 4,875.00 | 5,000.00 | 5,000.00 | 355 |
| 2022-10-24 | 5,190.00 | 5,190.00 | 4,875.00 | 5,030.00 | 5,030.00 | 1,312 |
| 2022-10-21 | 5,200.00 | 5,200.00 | 4,855.00 | 5,100.00 | 5,100.00 | 1,334 |
| 2022-10-20 | 5,160.00 | 5,160.00 | 4,840.00 | 5,100.00 | 5,100.00 | 1,416 |
| 2022-10-19 | 5,120.00 | 5,120.00 | 4,800.00 | 5,060.00 | 5,060.00 | 897 |
| 2022-10-18 | 5,090.00 | 5,090.00 | 4,805.00 | 5,030.00 | 5,030.00 | 1,790 |
| 2022-10-17 | 4,600.00 | 5,160.00 | 4,600.00 | 4,995.00 | 4,995.00 | 2,706 |
| 2022-10-14 | 5,000.00 | 5,110.00 | 4,825.00 | 5,070.00 | 5,070.00 | 1,616 |
| 2022-10-13 | 5,450.00 | 5,450.00 | 4,800.00 | 5,060.00 | 5,060.00 | 475 |
| 2022-10-12 | 4,960.00 | 4,965.00 | 4,700.00 | 4,965.00 | 4,965.00 | 1,691 |
| 2022-10-11 | 5,020.00 | 5,020.00 | 4,715.00 | 4,965.00 | 4,965.00 | 479 |
| 2022-10-07 | 5,150.00 | 5,150.00 | 4,705.00 | 4,980.00 | 4,980.00 | 320 |
| 2022-10-06 | 5,350.00 | 5,350.00 | 4,510.00 | 5,050.00 | 5,050.00 | 6,318 |
| 2022-10-05 | 5,390.00 | 5,390.00 | 4,860.00 | 4,995.00 | 4,995.00 | 8,014 |
| 2022-10-04 | 5,000.00 | 5,790.00 | 5,000.00 | 5,300.00 | 5,300.00 | 4,354 |
| 2022-09-30 | 6,210.00 | 6,210.00 | 5,000.00 | 5,740.00 | 5,740.00 | 4,334 |
| 2022-09-29 | 5,750.00 | 5,750.00 | 5,000.00 | 5,400.00 | 5,400.00 | 1,122 |
| 2022-09-28 | 5,700.00 | 5,700.00 | 4,995.00 | 5,000.00 | 5,000.00 | 1,878 |
| 2022-09-27 | 5,000.00 | 5,260.00 | 4,700.00 | 5,000.00 | 5,000.00 | 3,496 |
| 2022-09-26 | 5,860.00 | 5,860.00 | 4,930.00 | 4,930.00 | 4,930.00 | 17,575 |
| 2022-09-23 | 6,070.00 | 6,170.00 | 5,370.00 | 5,800.00 | 5,800.00 | 4,232 |
| 2022-09-22 | 6,290.00 | 6,290.00 | 5,820.00 | 6,070.00 | 6,070.00 | 5,604 |
| 2022-09-21 | 6,590.00 | 6,670.00 | 6,000.00 | 6,290.00 | 6,290.00 | 4,833 |
| 2022-09-20 | 6,970.00 | 6,970.00 | 6,210.00 | 6,590.00 | 6,590.00 | 940 |
| 2022-09-19 | 6,700.00 | 6,980.00 | 5,860.00 | 6,500.00 | 6,500.00 | 6,340 |
| 2022-09-16 | 6,990.00 | 6,990.00 | 6,420.00 | 6,890.00 | 6,890.00 | 6,520 |
| 2022-09-15 | 7,050.00 | 7,050.00 | 6,580.00 | 6,890.00 | 6,890.00 | 2,005 |
| 2022-09-14 | 7,030.00 | 7,030.00 | 6,800.00 | 6,970.00 | 6,970.00 | 846 |
| 2022-09-13 | 7,120.00 | 7,120.00 | 6,850.00 | 7,020.00 | 7,020.00 | 2,568 |
| 2022-09-08 | 7,170.00 | 7,170.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1,781 |
| 2022-09-07 | 6,910.00 | 7,070.00 | 6,910.00 | 7,000.00 | 7,000.00 | 793 |
| 2022-09-06 | 7,100.00 | 7,220.00 | 6,850.00 | 7,060.00 | 7,060.00 | 12,431 |
| 2022-09-05 | 6,810.00 | 7,240.00 | 6,810.00 | 7,130.00 | 7,130.00 | 4,222 |
| 2022-09-02 | 6,950.00 | 7,280.00 | 6,950.00 | 7,200.00 | 7,200.00 | 5,051 |
| 2022-09-01 | 7,490.00 | 7,490.00 | 7,000.00 | 7,190.00 | 7,190.00 | 1,752 |
| 2022-08-31 | 7,770.00 | 7,770.00 | 6,950.00 | 7,100.00 | 7,100.00 | 3,623 |
| 2022-08-30 | 7,760.00 | 7,760.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1,246 |
| 2022-08-29 | 7,000.00 | 7,390.00 | 6,800.00 | 7,200.00 | 7,200.00 | 3,428 |
| 2022-08-26 | 7,880.00 | 7,880.00 | 7,280.00 | 7,300.00 | 7,300.00 | 846 |
| 2022-08-25 | 7,990.00 | 7,990.00 | 6,860.00 | 7,240.00 | 7,240.00 | 23,231 |
| 2022-08-24 | 8,030.00 | 8,030.00 | 7,400.00 | 7,840.00 | 7,840.00 | 5,786 |
| 2022-08-23 | 8,100.00 | 8,100.00 | 7,800.00 | 8,040.00 | 8,040.00 | 351 |
| 2022-08-22 | 9,090.00 | 9,090.00 | 7,950.00 | 7,980.00 | 7,980.00 | 4,498 |
| 2022-08-19 | 8,020.00 | 9,210.00 | 8,020.00 | 9,210.00 | 9,210.00 | 3,483 |
| 2022-08-18 | 8,040.00 | 8,040.00 | 7,730.00 | 8,030.00 | 8,030.00 | 3,019 |
| 2022-08-17 | 8,100.00 | 8,100.00 | 7,500.00 | 8,040.00 | 8,040.00 | 3,263 |
| 2022-08-16 | 7,190.00 | 8,100.00 | 7,000.00 | 8,090.00 | 8,090.00 | 4,893 |
| 2022-08-12 | 7,050.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,200.00 | 3,325 |
| 2022-08-11 | 7,390.00 | 7,390.00 | 6,960.00 | 7,050.00 | 7,050.00 | 8,745 |
| 2022-08-10 | 7,020.00 | 7,410.00 | 7,000.00 | 7,280.00 | 7,280.00 | 5,417 |
| 2022-08-09 | 7,140.00 | 7,140.00 | 7,000.00 | 7,090.00 | 7,090.00 | 6,052 |
| 2022-08-08 | 7,470.00 | 7,470.00 | 6,920.00 | 7,150.00 | 7,150.00 | 7,748 |
| 2022-08-05 | 7,050.00 | 7,470.00 | 6,870.00 | 7,150.00 | 7,150.00 | 5,405 |
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.