354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1 |
| 2023-02-01 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 36 |
| 2023-01-31 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0 |
| 2023-01-30 | 6,600.00 | 6,600.00 | 6,000.00 | 6,550.00 | 6,550.00 | 153 |
| 2023-01-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-01-26 | 6,050.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 131 |
| 2023-01-25 | 6,590.00 | 6,590.00 | 5,500.00 | 6,000.00 | 6,000.00 | 2,868 |
| 2023-01-20 | 6,500.00 | 6,500.00 | 5,640.00 | 6,270.00 | 6,270.00 | 46 |
| 2023-01-19 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 1 |
| 2023-01-18 | 6,600.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | 3 |
| 2023-01-17 | 6,540.00 | 6,540.00 | 6,460.00 | 6,460.00 | 6,460.00 | 12 |
| 2023-01-16 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 1 |
| 2023-01-13 | 6,480.00 | 6,480.00 | 6,340.00 | 6,380.00 | 6,380.00 | 9 |
| 2023-01-12 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 69 |
| 2023-01-11 | 6,520.00 | 6,520.00 | 5,610.00 | 6,500.00 | 6,500.00 | 60 |
| 2023-01-10 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1 |
| 2023-01-09 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 1 |
| 2023-01-06 | 6,000.00 | 6,000.00 | 5,710.00 | 5,990.00 | 5,990.00 | 87 |
| 2023-01-05 | 5,790.00 | 6,660.00 | 5,790.00 | 6,660.00 | 6,660.00 | 472 |
| 2023-01-04 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 6 |
| 2023-01-03 | 6,670.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6 |
| 2023-01-02 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1 |
| 2022-12-29 | 5,840.00 | 5,840.00 | 5,540.00 | 5,830.00 | 5,830.00 | 28 |
| 2022-12-28 | 6,600.00 | 6,600.00 | 5,500.00 | 5,890.00 | 5,890.00 | 602 |
| 2022-12-27 | 6,500.00 | 6,500.00 | 5,950.00 | 5,950.00 | 5,950.00 | 124 |
| 2022-12-26 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0 |
| 2022-12-23 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 395 |
| 2022-12-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 788 |
| 2022-12-21 | 6,550.00 | 6,550.00 | 6,380.00 | 6,380.00 | 6,380.00 | 29 |
| 2022-12-20 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2 |
| 2022-12-19 | 6,580.00 | 6,580.00 | 6,550.00 | 6,550.00 | 6,550.00 | 38 |
| 2022-12-16 | 6,500.00 | 6,500.00 | 5,400.00 | 6,300.00 | 6,300.00 | 1,103 |
| 2022-12-15 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13 |
| 2022-12-14 | 6,850.00 | 6,850.00 | 6,000.00 | 6,600.00 | 6,600.00 | 934 |
| 2022-12-13 | 6,800.00 | 6,800.00 | 6,620.00 | 6,620.00 | 6,620.00 | 22 |
| 2022-12-12 | 6,850.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,690.00 | 10 |
| 2022-12-09 | 6,840.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8 |
| 2022-12-08 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1 |
| 2022-12-07 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4 |
| 2022-12-06 | 6,880.00 | 6,880.00 | 6,440.00 | 6,850.00 | 6,850.00 | 19 |
| 2022-12-05 | 7,090.00 | 7,090.00 | 6,580.00 | 6,880.00 | 6,880.00 | 80 |
| 2022-12-02 | 7,750.00 | 7,750.00 | 6,590.00 | 7,730.00 | 7,730.00 | 12 |
| 2022-12-01 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
| 2022-11-30 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 1 |
| 2022-11-29 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 0 |
| 2022-11-28 | 6,510.00 | 7,590.00 | 6,510.00 | 6,840.00 | 6,840.00 | 1,143 |
| 2022-11-25 | 6,640.00 | 7,650.00 | 6,640.00 | 7,650.00 | 7,650.00 | 56 |
| 2022-11-24 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 1 |
| 2022-11-23 | 6,430.00 | 7,430.00 | 6,430.00 | 7,430.00 | 7,430.00 | 49 |
| 2022-11-22 | 7,550.00 | 7,550.00 | 7,510.00 | 7,510.00 | 7,510.00 | 300 |
| 2022-11-21 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 1 |
| 2022-11-18 | 7,780.00 | 7,780.00 | 6,620.00 | 6,840.00 | 6,840.00 | 1,543 |
| 2022-11-17 | 6,030.00 | 7,780.00 | 6,030.00 | 7,780.00 | 7,780.00 | 3 |
| 2022-11-16 | 6,790.00 | 6,800.00 | 6,760.00 | 6,800.00 | 6,800.00 | 388 |
| 2022-11-15 | 6,210.00 | 6,210.00 | 6,050.00 | 6,050.00 | 6,050.00 | 371 |
| 2022-11-14 | 6,980.00 | 6,980.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3 |
| 2022-11-11 | 7,900.00 | 7,900.00 | 5,970.00 | 6,070.00 | 6,070.00 | 73 |
| 2022-11-10 | 6,800.00 | 7,970.00 | 6,800.00 | 6,930.00 | 6,930.00 | 233 |
| 2022-11-09 | 6,010.00 | 7,980.00 | 6,010.00 | 7,980.00 | 7,980.00 | 3 |
| 2022-11-08 | 7,380.00 | 7,380.00 | 6,290.00 | 6,940.00 | 6,940.00 | 881 |
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.