368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,475.00 | 4,700.00 | 4,385.00 | 4,450.00 | 5,933.33 | 70,822 |
| 2024-04-25 | 4,495.00 | 4,530.00 | 4,400.00 | 4,525.00 | 6,033.33 | 10,945 |
| 2024-04-24 | 4,480.00 | 4,500.00 | 4,405.00 | 4,500.00 | 6,000.00 | 10,048 |
| 2024-04-23 | 4,470.00 | 4,490.00 | 4,405.00 | 4,470.00 | 5,960.00 | 5,603 |
| 2024-04-22 | 4,445.00 | 4,595.00 | 4,370.00 | 4,445.00 | 5,926.67 | 15,085 |
| 2024-04-19 | 4,515.00 | 4,515.00 | 4,380.00 | 4,440.00 | 5,920.00 | 14,286 |
| 2024-04-18 | 4,445.00 | 4,525.00 | 4,400.00 | 4,510.00 | 6,013.33 | 14,189 |
| 2024-04-17 | 4,455.00 | 4,500.00 | 4,425.00 | 4,445.00 | 5,926.67 | 10,941 |
| 2024-04-16 | 4,560.00 | 4,575.00 | 4,430.00 | 4,455.00 | 5,940.00 | 25,139 |
| 2024-04-15 | 4,645.00 | 4,655.00 | 4,540.00 | 4,630.00 | 6,173.33 | 17,021 |
| 2024-04-12 | 4,800.00 | 4,825.00 | 4,655.00 | 4,690.00 | 6,253.33 | 28,192 |
| 2024-04-11 | 4,795.00 | 4,835.00 | 4,700.00 | 4,810.00 | 6,413.33 | 15,354 |
| 2024-04-09 | 4,900.00 | 4,900.00 | 4,750.00 | 4,790.00 | 6,386.67 | 23,004 |
| 2024-04-08 | 4,835.00 | 4,835.00 | 4,740.00 | 4,830.00 | 6,440.00 | 17,176 |
| 2024-04-05 | 4,880.00 | 4,880.00 | 4,775.00 | 4,840.00 | 6,453.33 | 21,218 |
| 2024-04-04 | 4,870.00 | 4,950.00 | 4,805.00 | 4,900.00 | 6,533.33 | 9,980 |
| 2024-04-03 | 4,920.00 | 4,920.00 | 4,820.00 | 4,860.00 | 6,480.00 | 17,093 |
| 2024-04-02 | 5,010.00 | 5,010.00 | 4,900.00 | 4,945.00 | 6,593.33 | 17,642 |
| 2024-04-01 | 5,020.00 | 5,030.00 | 4,960.00 | 5,010.00 | 6,680.00 | 11,915 |
| 2024-03-29 | 5,030.00 | 5,060.00 | 4,985.00 | 5,010.00 | 6,680.00 | 9,202 |
| 2024-03-28 | 5,060.00 | 5,090.00 | 4,995.00 | 5,080.00 | 6,773.33 | 9,058 |
| 2024-03-27 | 5,070.00 | 5,090.00 | 4,965.00 | 5,060.00 | 6,746.67 | 15,441 |
| 2024-03-26 | 5,030.00 | 5,060.00 | 5,000.00 | 5,060.00 | 6,746.67 | 4,799 |
| 2024-03-25 | 5,070.00 | 5,100.00 | 4,980.00 | 5,100.00 | 6,800.00 | 9,501 |
| 2024-03-22 | 5,100.00 | 5,170.00 | 5,010.00 | 5,070.00 | 6,760.00 | 11,413 |
| 2024-03-21 | 5,120.00 | 5,120.00 | 5,010.00 | 5,100.00 | 6,800.00 | 14,295 |
| 2024-03-20 | 5,120.00 | 5,130.00 | 5,030.00 | 5,130.00 | 6,840.00 | 9,304 |
| 2024-03-19 | 5,010.00 | 5,140.00 | 4,940.00 | 5,100.00 | 6,800.00 | 20,265 |
| 2024-03-18 | 4,970.00 | 5,090.00 | 4,950.00 | 4,990.00 | 6,653.33 | 7,585 |
| 2024-03-15 | 5,070.00 | 5,070.00 | 4,990.00 | 5,020.00 | 6,693.33 | 8,226 |
| 2024-03-14 | 5,130.00 | 5,140.00 | 4,990.00 | 5,140.00 | 6,853.33 | 15,144 |
| 2024-03-13 | 5,040.00 | 5,140.00 | 5,000.00 | 5,140.00 | 6,853.33 | 19,282 |
| 2024-03-12 | 4,905.00 | 5,190.00 | 4,905.00 | 5,090.00 | 6,786.67 | 60,728 |
| 2024-03-11 | 4,905.00 | 4,995.00 | 4,805.00 | 4,940.00 | 6,586.67 | 31,281 |
| 2024-03-08 | 5,000.00 | 5,030.00 | 4,910.00 | 4,945.00 | 6,593.33 | 44,902 |
| 2024-03-07 | 5,050.00 | 5,080.00 | 4,995.00 | 5,040.00 | 6,720.00 | 13,104 |
| 2024-03-06 | 5,000.00 | 5,090.00 | 4,995.00 | 5,070.00 | 6,760.00 | 9,821 |
| 2024-03-05 | 5,150.00 | 5,150.00 | 5,010.00 | 5,040.00 | 6,720.00 | 21,492 |
| 2024-03-04 | 5,170.00 | 5,200.00 | 5,150.00 | 5,190.00 | 6,920.00 | 9,897 |
| 2024-02-29 | 5,220.00 | 5,260.00 | 5,120.00 | 5,170.00 | 6,893.33 | 14,920 |
| 2024-02-28 | 5,210.00 | 5,240.00 | 5,120.00 | 5,220.00 | 6,960.00 | 19,441 |
| 2024-02-27 | 5,340.00 | 5,360.00 | 5,130.00 | 5,210.00 | 6,946.67 | 31,563 |
| 2024-02-26 | 5,290.00 | 5,370.00 | 5,260.00 | 5,330.00 | 7,106.67 | 25,119 |
| 2024-02-23 | 5,220.00 | 5,390.00 | 5,170.00 | 5,340.00 | 7,120.00 | 40,467 |
| 2024-02-22 | 5,180.00 | 5,260.00 | 5,120.00 | 5,250.00 | 7,000.00 | 26,106 |
| 2024-02-21 | 5,190.00 | 5,240.00 | 5,090.00 | 5,160.00 | 6,880.00 | 18,065 |
| 2024-02-20 | 5,200.00 | 5,200.00 | 5,090.00 | 5,170.00 | 6,893.33 | 18,441 |
| 2024-02-19 | 5,230.00 | 5,230.00 | 5,140.00 | 5,200.00 | 6,933.33 | 10,741 |
| 2024-02-16 | 5,010.00 | 5,220.00 | 4,980.00 | 5,220.00 | 6,960.00 | 31,927 |
| 2024-02-15 | 5,020.00 | 5,030.00 | 4,980.00 | 5,020.00 | 6,693.33 | 10,518 |
| 2024-02-14 | 4,935.00 | 5,050.00 | 4,935.00 | 5,000.00 | 6,666.67 | 12,141 |
| 2024-02-13 | 5,030.00 | 5,100.00 | 4,970.00 | 4,980.00 | 6,640.00 | 39,479 |
| 2024-02-08 | 5,100.00 | 5,110.00 | 5,010.00 | 5,040.00 | 6,720.00 | 6,560 |
| 2024-02-07 | 5,090.00 | 5,180.00 | 5,000.00 | 5,080.00 | 6,773.33 | 23,546 |
| 2024-02-06 | 5,110.00 | 5,130.00 | 5,010.00 | 5,120.00 | 6,826.67 | 12,739 |
| 2024-02-05 | 5,310.00 | 5,310.00 | 5,090.00 | 5,160.00 | 6,880.00 | 20,524 |
| 2024-02-02 | 5,040.00 | 5,350.00 | 5,040.00 | 5,310.00 | 7,080.00 | 34,228 |
| 2024-02-01 | 5,010.00 | 5,100.00 | 4,950.00 | 5,070.00 | 6,760.00 | 21,241 |
| 2024-01-31 | 5,150.00 | 5,230.00 | 5,010.00 | 5,070.00 | 6,760.00 | 21,370 |
| 2024-01-30 | 5,210.00 | 5,260.00 | 5,130.00 | 5,200.00 | 6,933.33 | 19,182 |
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.