341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 1,050.00 | 1,190.00 | 1,050.00 | 1,190.00 | 1,190.00 | 107 |
| 2025-01-15 | 1,189.00 | 1,200.00 | 1,100.00 | 1,196.00 | 1,196.00 | 629 |
| 2025-01-14 | 1,199.00 | 1,199.00 | 1,062.00 | 1,186.00 | 1,186.00 | 152 |
| 2025-01-13 | 1,177.00 | 1,299.00 | 1,034.00 | 1,176.00 | 1,176.00 | 2,163 |
| 2025-01-10 | 1,200.00 | 1,200.00 | 1,032.00 | 1,178.00 | 1,178.00 | 3,279 |
| 2025-01-09 | 1,199.00 | 1,199.00 | 1,079.00 | 1,154.00 | 1,154.00 | 916 |
| 2025-01-08 | 1,140.00 | 1,140.00 | 1,021.00 | 1,117.00 | 1,117.00 | 2,754 |
| 2025-01-07 | 1,297.00 | 1,297.00 | 1,019.00 | 1,140.00 | 1,140.00 | 10,831 |
| 2025-01-06 | 1,350.00 | 1,350.00 | 1,174.00 | 1,198.00 | 1,198.00 | 11,533 |
| 2025-01-03 | 1,399.00 | 1,399.00 | 1,201.00 | 1,381.00 | 1,381.00 | 310 |
| 2025-01-02 | 1,300.00 | 1,370.00 | 1,200.00 | 1,367.00 | 1,367.00 | 660 |
| 2024-12-30 | 1,300.00 | 1,300.00 | 1,104.00 | 1,268.00 | 1,268.00 | 1,283 |
| 2024-12-27 | 1,299.00 | 1,449.00 | 1,080.00 | 1,258.00 | 1,258.00 | 1,955 |
| 2024-12-26 | 1,300.00 | 1,400.00 | 1,095.00 | 1,266.00 | 1,266.00 | 32,435 |
| 2024-12-24 | 1,396.00 | 1,396.00 | 1,135.00 | 1,288.00 | 1,288.00 | 1,242 |
| 2024-12-23 | 1,578.00 | 1,579.00 | 1,328.00 | 1,328.00 | 1,328.00 | 3,503 |
| 2024-12-20 | 1,400.00 | 1,577.00 | 1,350.00 | 1,562.00 | 1,562.00 | 1,639 |
| 2024-12-19 | 1,649.00 | 1,649.00 | 1,400.00 | 1,584.00 | 1,584.00 | 2,183 |
| 2024-12-18 | 1,694.00 | 1,694.00 | 1,440.00 | 1,525.00 | 1,525.00 | 19,091 |
| 2024-12-17 | 1,899.00 | 1,899.00 | 1,655.00 | 1,693.00 | 1,693.00 | 17,774 |
| 2024-12-16 | 1,900.00 | 1,900.00 | 1,651.00 | 1,800.00 | 1,800.00 | 11,418 |
| 2024-12-13 | 1,800.00 | 2,000.00 | 1,700.00 | 1,894.00 | 1,894.00 | 738 |
| 2024-12-12 | 1,898.00 | 1,899.00 | 1,573.00 | 1,799.00 | 1,799.00 | 25,193 |
| 2024-12-11 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 11 |
| 2024-12-10 | 1,899.00 | 1,999.00 | 1,620.00 | 1,886.00 | 1,886.00 | 4,202 |
| 2024-12-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2024-12-06 | 1,705.00 | 1,840.00 | 1,700.00 | 1,840.00 | 1,840.00 | 220 |
| 2024-12-05 | 1,900.00 | 1,900.00 | 1,897.00 | 1,897.00 | 1,897.00 | 126 |
| 2024-12-04 | 1,798.00 | 1,800.00 | 1,798.00 | 1,799.00 | 1,799.00 | 120 |
| 2024-12-03 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11 |
| 2024-12-02 | 1,999.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | 1,681 |
| 2024-11-29 | 2,100.00 | 2,100.00 | 1,745.00 | 1,999.00 | 1,999.00 | 1,572 |
| 2024-11-28 | 2,000.00 | 2,100.00 | 1,700.00 | 2,050.00 | 2,050.00 | 1,526 |
| 2024-11-27 | 2,200.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 73 |
| 2024-11-26 | 1,989.00 | 1,989.00 | 1,935.00 | 1,985.00 | 1,985.00 | 1,271 |
| 2024-11-25 | 2,060.00 | 2,060.00 | 1,800.00 | 1,990.00 | 1,990.00 | 2,820 |
| 2024-11-22 | 2,300.00 | 2,300.00 | 1,966.00 | 2,045.00 | 2,045.00 | 4,023 |
| 2024-11-21 | 2,300.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 21 |
| 2024-11-20 | 2,500.00 | 2,500.00 | 2,200.00 | 2,245.00 | 2,245.00 | 2,912 |
| 2024-11-19 | 2,255.00 | 2,590.00 | 2,255.00 | 2,470.00 | 2,470.00 | 2,340 |
| 2024-11-18 | 2,500.00 | 2,800.00 | 2,500.00 | 2,650.00 | 2,650.00 | 1,546 |
| 2024-11-15 | 2,500.00 | 2,500.00 | 2,495.00 | 2,495.00 | 2,495.00 | 9 |
| 2024-11-14 | 2,600.00 | 2,600.00 | 2,300.00 | 2,500.00 | 2,500.00 | 219 |
| 2024-11-13 | 2,600.00 | 2,600.00 | 2,400.00 | 2,500.00 | 2,500.00 | 12 |
| 2024-11-12 | 2,600.00 | 2,700.00 | 2,400.00 | 2,500.00 | 2,500.00 | 6,094 |
| 2024-11-11 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 101 |
| 2024-11-08 | 2,500.00 | 2,600.00 | 2,310.00 | 2,485.00 | 2,485.00 | 866 |
| 2024-11-07 | 2,500.00 | 2,500.00 | 2,300.00 | 2,480.00 | 2,480.00 | 172 |
| 2024-11-06 | 2,400.00 | 2,410.00 | 2,375.00 | 2,400.00 | 2,400.00 | 484 |
| 2024-11-05 | 2,400.00 | 2,400.00 | 2,200.00 | 2,385.00 | 2,385.00 | 362 |
| 2024-11-04 | 2,300.00 | 2,395.00 | 2,200.00 | 2,370.00 | 2,370.00 | 1,001 |
| 2024-11-01 | 2,390.00 | 2,390.00 | 2,180.00 | 2,285.00 | 2,285.00 | 274 |
| 2024-10-31 | 2,400.00 | 2,400.00 | 2,110.00 | 2,385.00 | 2,385.00 | 1,533 |
| 2024-10-30 | 2,495.00 | 2,495.00 | 2,200.00 | 2,380.00 | 2,380.00 | 633 |
| 2024-10-29 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1 |
| 2024-10-28 | 2,470.00 | 2,470.00 | 2,300.00 | 2,400.00 | 2,400.00 | 558 |
| 2024-10-25 | 2,400.00 | 2,600.00 | 2,245.00 | 2,485.00 | 2,485.00 | 169 |
| 2024-10-24 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2,035 |
| 2024-10-23 | 2,210.00 | 2,385.00 | 2,200.00 | 2,350.00 | 2,350.00 | 262 |
| 2024-10-22 | 2,595.00 | 2,600.00 | 2,210.00 | 2,375.00 | 2,375.00 | 3,673 |
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.