368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,370.00 | 5,370.00 | 5,100.00 | 5,200.00 | 6,933.33 | 41,382 |
| 2024-01-26 | 5,310.00 | 5,390.00 | 5,290.00 | 5,370.00 | 7,160.00 | 15,044 |
| 2024-01-25 | 5,430.00 | 5,440.00 | 5,260.00 | 5,370.00 | 7,160.00 | 27,698 |
| 2024-01-24 | 5,440.00 | 5,510.00 | 5,290.00 | 5,480.00 | 7,306.67 | 28,382 |
| 2024-01-23 | 5,400.00 | 5,490.00 | 5,280.00 | 5,440.00 | 7,253.33 | 22,538 |
| 2024-01-22 | 5,580.00 | 5,580.00 | 5,350.00 | 5,360.00 | 7,146.67 | 23,282 |
| 2024-01-19 | 5,480.00 | 5,610.00 | 5,350.00 | 5,570.00 | 7,426.67 | 22,326 |
| 2024-01-18 | 5,530.00 | 5,600.00 | 5,380.00 | 5,510.00 | 7,346.67 | 14,521 |
| 2024-01-17 | 5,610.00 | 5,620.00 | 5,380.00 | 5,500.00 | 7,333.33 | 29,974 |
| 2024-01-16 | 5,500.00 | 5,620.00 | 5,380.00 | 5,600.00 | 7,466.67 | 44,310 |
| 2024-01-15 | 5,780.00 | 5,780.00 | 5,550.00 | 5,550.00 | 7,400.00 | 6,628 |
| 2024-01-12 | 6,010.00 | 6,010.00 | 5,600.00 | 5,720.00 | 7,626.67 | 58,933 |
| 2024-01-11 | 5,850.00 | 6,040.00 | 5,800.00 | 5,940.00 | 7,920.00 | 48,898 |
| 2024-01-10 | 5,830.00 | 6,080.00 | 5,640.00 | 5,870.00 | 7,826.67 | 53,781 |
| 2024-01-09 | 5,780.00 | 5,850.00 | 5,710.00 | 5,830.00 | 7,773.33 | 24,618 |
| 2024-01-08 | 5,840.00 | 5,840.00 | 5,620.00 | 5,780.00 | 7,706.67 | 32,854 |
| 2024-01-05 | 5,770.00 | 5,980.00 | 5,720.00 | 5,840.00 | 7,786.67 | 36,573 |
| 2024-01-04 | 5,960.00 | 5,960.00 | 5,720.00 | 5,890.00 | 7,853.33 | 29,181 |
| 2024-01-03 | 5,830.00 | 5,990.00 | 5,830.00 | 5,910.00 | 7,880.00 | 33,273 |
| 2024-01-02 | 6,280.00 | 6,280.00 | 5,880.00 | 5,900.00 | 7,866.67 | 107,379 |
| 2023-12-28 | 5,970.00 | 6,300.00 | 5,920.00 | 6,260.00 | 8,346.67 | 107,309 |
| 2023-12-27 | 5,770.00 | 6,060.00 | 5,770.00 | 5,970.00 | 7,960.00 | 98,223 |
| 2023-12-26 | 5,830.00 | 5,880.00 | 5,670.00 | 5,740.00 | 7,653.33 | 102,279 |
| 2023-12-22 | 5,360.00 | 5,930.00 | 5,360.00 | 5,850.00 | 7,800.00 | 244,953 |
| 2023-12-21 | 5,500.00 | 5,570.00 | 5,330.00 | 5,360.00 | 7,146.67 | 92,495 |
| 2023-12-20 | 5,610.00 | 5,670.00 | 5,420.00 | 5,530.00 | 7,373.33 | 78,465 |
| 2023-12-19 | 5,740.00 | 5,770.00 | 5,510.00 | 5,620.00 | 7,493.33 | 127,044 |
| 2023-12-18 | 5,700.00 | 5,850.00 | 5,550.00 | 5,810.00 | 7,746.67 | 108,419 |
| 2023-12-15 | 6,160.00 | 6,170.00 | 5,660.00 | 5,740.00 | 7,653.33 | 188,625 |
| 2023-12-14 | 6,190.00 | 6,320.00 | 5,950.00 | 6,170.00 | 8,226.67 | 125,607 |
| 2023-12-13 | 6,600.00 | 6,730.00 | 6,140.00 | 6,190.00 | 8,253.33 | 180,144 |
| 2023-12-12 | 6,610.00 | 6,990.00 | 6,460.00 | 6,600.00 | 8,800.00 | 483,877 |
| 2023-12-11 | 5,920.00 | 6,500.00 | 5,780.00 | 6,480.00 | 8,640.00 | 282,581 |
| 2023-12-08 | 5,490.00 | 6,220.00 | 5,490.00 | 5,930.00 | 7,906.67 | 350,907 |
| 2023-12-07 | 5,850.00 | 5,900.00 | 5,480.00 | 5,580.00 | 7,440.00 | 57,750 |
| 2023-12-06 | 5,380.00 | 5,890.00 | 5,370.00 | 5,780.00 | 7,706.67 | 235,105 |
| 2023-12-05 | 4,995.00 | 5,630.00 | 4,995.00 | 5,440.00 | 7,253.33 | 399,414 |
| 2023-12-04 | 4,880.00 | 5,070.00 | 4,880.00 | 4,995.00 | 6,660.00 | 38,474 |
| 2023-12-01 | 4,900.00 | 5,000.00 | 4,850.00 | 4,925.00 | 6,566.67 | 22,292 |
| 2023-11-30 | 4,810.00 | 4,975.00 | 4,805.00 | 4,915.00 | 6,553.33 | 13,052 |
| 2023-11-29 | 4,855.00 | 4,905.00 | 4,810.00 | 4,850.00 | 6,466.67 | 9,405 |
| 2023-11-28 | 4,820.00 | 4,890.00 | 4,800.00 | 4,890.00 | 6,520.00 | 8,849 |
| 2023-11-27 | 4,885.00 | 4,920.00 | 4,600.00 | 4,885.00 | 6,513.33 | 13,337 |
| 2023-11-24 | 4,860.00 | 4,910.00 | 4,830.00 | 4,860.00 | 6,480.00 | 6,397 |
| 2023-11-23 | 4,860.00 | 4,930.00 | 4,855.00 | 4,860.00 | 6,480.00 | 9,213 |
| 2023-11-22 | 4,820.00 | 4,980.00 | 4,790.00 | 4,870.00 | 6,493.33 | 13,346 |
| 2023-11-21 | 4,825.00 | 4,990.00 | 4,810.00 | 4,870.00 | 6,493.33 | 22,759 |
| 2023-11-20 | 4,805.00 | 4,885.00 | 4,750.00 | 4,825.00 | 6,433.33 | 20,874 |
| 2023-11-17 | 4,805.00 | 5,000.00 | 4,735.00 | 4,880.00 | 6,506.67 | 38,213 |
| 2023-11-16 | 4,850.00 | 4,875.00 | 4,750.00 | 4,805.00 | 6,406.67 | 25,035 |
| 2023-11-15 | 4,670.00 | 5,620.00 | 4,670.00 | 4,800.00 | 6,400.00 | 402,622 |
| 2023-11-14 | 4,460.00 | 4,725.00 | 4,460.00 | 4,665.00 | 6,220.00 | 13,338 |
| 2023-11-13 | 4,640.00 | 4,640.00 | 4,525.00 | 4,530.00 | 6,040.00 | 7,401 |
| 2023-11-10 | 4,690.00 | 4,765.00 | 4,615.00 | 4,640.00 | 6,186.67 | 9,080 |
| 2023-11-09 | 4,800.00 | 4,825.00 | 4,720.00 | 4,770.00 | 6,360.00 | 8,418 |
| 2023-11-08 | 4,765.00 | 4,870.00 | 4,760.00 | 4,800.00 | 6,400.00 | 10,587 |
| 2023-11-07 | 4,770.00 | 4,840.00 | 4,705.00 | 4,825.00 | 6,433.33 | 11,940 |
| 2023-11-06 | 4,590.00 | 4,830.00 | 4,580.00 | 4,810.00 | 6,413.33 | 34,680 |
| 2023-11-03 | 4,585.00 | 4,660.00 | 4,550.00 | 4,590.00 | 6,120.00 | 16,593 |
| 2023-11-02 | 4,495.00 | 4,605.00 | 4,440.00 | 4,585.00 | 6,113.33 | 14,480 |
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.