368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,985.00 | 3,985.00 | 3,920.00 | 3,945.00 | 5,260.00 | 13,401 |
| 2024-07-24 | 4,010.00 | 4,035.00 | 3,995.00 | 3,995.00 | 5,326.67 | 16,955 |
| 2024-07-23 | 4,145.00 | 4,145.00 | 4,000.00 | 4,040.00 | 5,386.67 | 22,740 |
| 2024-07-22 | 4,195.00 | 4,195.00 | 4,115.00 | 4,150.00 | 5,533.33 | 5,528 |
| 2024-07-19 | 4,185.00 | 4,200.00 | 4,120.00 | 4,195.00 | 5,593.33 | 11,621 |
| 2024-07-18 | 4,225.00 | 4,225.00 | 4,185.00 | 4,200.00 | 5,600.00 | 7,801 |
| 2024-07-17 | 4,205.00 | 4,235.00 | 4,205.00 | 4,225.00 | 5,633.33 | 10,986 |
| 2024-07-16 | 4,290.00 | 4,290.00 | 4,200.00 | 4,245.00 | 5,660.00 | 9,547 |
| 2024-07-15 | 4,250.00 | 4,290.00 | 4,215.00 | 4,290.00 | 5,720.00 | 5,803 |
| 2024-07-12 | 4,300.00 | 4,300.00 | 4,205.00 | 4,270.00 | 5,693.33 | 7,299 |
| 2024-07-11 | 4,295.00 | 4,300.00 | 4,230.00 | 4,280.00 | 5,706.67 | 8,198 |
| 2024-07-10 | 4,270.00 | 4,295.00 | 4,200.00 | 4,295.00 | 5,726.67 | 23,597 |
| 2024-07-09 | 4,300.00 | 4,310.00 | 4,245.00 | 4,290.00 | 5,720.00 | 5,523 |
| 2024-07-08 | 4,305.00 | 4,305.00 | 4,210.00 | 4,280.00 | 5,706.67 | 11,598 |
| 2024-07-05 | 4,280.00 | 4,280.00 | 4,225.00 | 4,250.00 | 5,666.67 | 9,582 |
| 2024-07-04 | 4,275.00 | 4,275.00 | 4,220.00 | 4,255.00 | 5,673.33 | 8,539 |
| 2024-07-03 | 4,300.00 | 4,325.00 | 4,230.00 | 4,275.00 | 5,700.00 | 12,995 |
| 2024-07-02 | 4,320.00 | 4,350.00 | 4,205.00 | 4,340.00 | 5,786.67 | 19,769 |
| 2024-07-01 | 4,315.00 | 4,360.00 | 4,290.00 | 4,320.00 | 5,760.00 | 8,451 |
| 2024-06-28 | 4,255.00 | 4,315.00 | 4,250.00 | 4,315.00 | 5,753.33 | 10,098 |
| 2024-06-27 | 4,350.00 | 4,365.00 | 4,265.00 | 4,285.00 | 5,713.33 | 5,804 |
| 2024-06-26 | 4,365.00 | 4,365.00 | 4,260.00 | 4,340.00 | 5,786.67 | 8,001 |
| 2024-06-25 | 4,275.00 | 4,430.00 | 4,260.00 | 4,340.00 | 5,786.67 | 17,370 |
| 2024-06-24 | 4,430.00 | 4,430.00 | 4,330.00 | 4,370.00 | 5,826.67 | 15,936 |
| 2024-06-21 | 4,470.00 | 4,470.00 | 4,335.00 | 4,430.00 | 5,906.67 | 11,763 |
| 2024-06-20 | 4,365.00 | 4,470.00 | 4,365.00 | 4,470.00 | 5,960.00 | 7,860 |
| 2024-06-19 | 4,400.00 | 4,440.00 | 4,300.00 | 4,400.00 | 5,866.67 | 20,728 |
| 2024-06-18 | 4,460.00 | 4,460.00 | 4,400.00 | 4,400.00 | 5,866.67 | 9,567 |
| 2024-06-17 | 4,580.00 | 4,580.00 | 4,395.00 | 4,460.00 | 5,946.67 | 37,043 |
| 2024-06-14 | 4,560.00 | 4,580.00 | 4,495.00 | 4,550.00 | 6,066.67 | 22,878 |
| 2024-06-13 | 4,500.00 | 4,540.00 | 4,485.00 | 4,540.00 | 6,053.33 | 22,333 |
| 2024-06-12 | 4,410.00 | 4,545.00 | 4,410.00 | 4,495.00 | 5,993.33 | 20,631 |
| 2024-06-11 | 4,440.00 | 4,490.00 | 4,430.00 | 4,460.00 | 5,946.67 | 13,308 |
| 2024-06-10 | 4,445.00 | 4,585.00 | 4,410.00 | 4,450.00 | 5,933.33 | 26,666 |
| 2024-06-07 | 4,465.00 | 4,465.00 | 4,410.00 | 4,435.00 | 5,913.33 | 16,020 |
| 2024-06-05 | 4,355.00 | 4,495.00 | 4,355.00 | 4,425.00 | 5,900.00 | 30,161 |
| 2024-06-04 | 4,610.00 | 4,610.00 | 4,405.00 | 4,425.00 | 5,900.00 | 75,522 |
| 2024-06-03 | 4,590.00 | 4,795.00 | 4,450.00 | 4,590.00 | 6,120.00 | 100,478 |
| 2024-05-31 | 4,635.00 | 5,320.00 | 4,505.00 | 4,540.00 | 6,053.33 | 2,034,285 |
| 2024-05-30 | 4,700.00 | 4,730.00 | 4,520.00 | 4,600.00 | 6,133.33 | 21,963 |
| 2024-05-29 | 4,665.00 | 4,785.00 | 4,625.00 | 4,660.00 | 6,213.33 | 18,708 |
| 2024-05-28 | 4,690.00 | 4,820.00 | 4,670.00 | 4,715.00 | 6,286.67 | 14,997 |
| 2024-05-27 | 4,700.00 | 4,795.00 | 4,615.00 | 4,685.00 | 6,246.67 | 17,991 |
| 2024-05-24 | 4,845.00 | 4,845.00 | 4,630.00 | 4,700.00 | 6,266.67 | 25,293 |
| 2024-05-23 | 4,960.00 | 4,960.00 | 4,750.00 | 4,810.00 | 6,413.33 | 38,416 |
| 2024-05-22 | 4,800.00 | 4,970.00 | 4,780.00 | 4,870.00 | 6,493.33 | 51,529 |
| 2024-05-21 | 4,900.00 | 4,900.00 | 4,750.00 | 4,810.00 | 6,413.33 | 44,876 |
| 2024-05-20 | 4,715.00 | 4,930.00 | 4,655.00 | 4,875.00 | 6,500.00 | 119,025 |
| 2024-05-17 | 4,565.00 | 5,010.00 | 4,520.00 | 4,700.00 | 6,266.67 | 531,142 |
| 2024-05-16 | 4,525.00 | 4,675.00 | 4,485.00 | 4,560.00 | 6,080.00 | 70,728 |
| 2024-05-14 | 4,550.00 | 4,575.00 | 4,450.00 | 4,460.00 | 5,946.67 | 94,290 |
| 2024-05-13 | 4,350.00 | 5,080.00 | 4,350.00 | 4,590.00 | 6,120.00 | 1,145,764 |
| 2024-05-10 | 4,400.00 | 4,410.00 | 4,335.00 | 4,400.00 | 5,866.67 | 13,936 |
| 2024-05-09 | 4,390.00 | 4,425.00 | 4,350.00 | 4,400.00 | 5,866.67 | 30,842 |
| 2024-05-08 | 4,210.00 | 4,325.00 | 4,120.00 | 4,325.00 | 5,766.67 | 26,292 |
| 2024-05-07 | 4,170.00 | 4,215.00 | 4,150.00 | 4,210.00 | 5,613.33 | 22,703 |
| 2024-05-03 | 4,140.00 | 4,180.00 | 4,100.00 | 4,150.00 | 5,533.33 | 34,639 |
| 2024-05-02 | 4,360.00 | 4,385.00 | 4,125.00 | 4,140.00 | 5,520.00 | 125,474 |
| 2024-04-30 | 4,485.00 | 4,485.00 | 4,335.00 | 4,375.00 | 5,833.33 | 66,215 |
| 2024-04-29 | 4,450.00 | 4,555.00 | 4,285.00 | 4,450.00 | 5,933.33 | 42,358 |
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.