368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,400.00 | 4,470.00 | 4,375.00 | 4,415.00 | 5,886.67 | 20,711 |
| 2023-10-31 | 4,510.00 | 4,575.00 | 4,345.00 | 4,400.00 | 5,866.67 | 15,144 |
| 2023-10-30 | 4,355.00 | 4,585.00 | 4,355.00 | 4,555.00 | 6,073.33 | 33,938 |
| 2023-10-27 | 4,465.00 | 4,605.00 | 4,450.00 | 4,490.00 | 5,986.67 | 11,538 |
| 2023-10-26 | 4,785.00 | 4,785.00 | 4,510.00 | 4,510.00 | 6,013.33 | 16,795 |
| 2023-10-25 | 4,810.00 | 4,820.00 | 4,730.00 | 4,795.00 | 6,393.33 | 17,395 |
| 2023-10-24 | 4,630.00 | 4,815.00 | 4,520.00 | 4,815.00 | 6,420.00 | 19,251 |
| 2023-10-23 | 4,750.00 | 4,830.00 | 4,555.00 | 4,675.00 | 6,233.33 | 32,625 |
| 2023-10-20 | 4,810.00 | 4,935.00 | 4,715.00 | 4,835.00 | 6,446.67 | 23,635 |
| 2023-10-19 | 4,855.00 | 5,110.00 | 4,750.00 | 4,950.00 | 6,600.00 | 69,059 |
| 2023-10-18 | 5,100.00 | 5,130.00 | 5,010.00 | 5,080.00 | 6,773.33 | 6,960 |
| 2023-10-17 | 5,040.00 | 5,140.00 | 5,040.00 | 5,100.00 | 6,800.00 | 8,361 |
| 2023-10-16 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | 6,773.33 | 10,425 |
| 2023-10-13 | 5,200.00 | 5,200.00 | 5,120.00 | 5,170.00 | 6,893.33 | 4,572 |
| 2023-10-12 | 5,110.00 | 5,220.00 | 5,110.00 | 5,200.00 | 6,933.33 | 19,538 |
| 2023-10-11 | 5,050.00 | 5,250.00 | 5,040.00 | 5,170.00 | 6,893.33 | 8,916 |
| 2023-10-10 | 5,210.00 | 5,220.00 | 5,040.00 | 5,110.00 | 6,813.33 | 15,319 |
| 2023-10-06 | 5,090.00 | 5,240.00 | 5,090.00 | 5,210.00 | 6,946.67 | 8,778 |
| 2023-10-05 | 5,300.00 | 5,350.00 | 5,120.00 | 5,180.00 | 6,906.67 | 26,643 |
| 2023-10-04 | 5,240.00 | 5,400.00 | 5,070.00 | 5,350.00 | 7,133.33 | 37,977 |
| 2023-09-27 | 5,130.00 | 5,340.00 | 5,130.00 | 5,340.00 | 7,120.00 | 5,520 |
| 2023-09-26 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 6,906.67 | 23,538 |
| 2023-09-25 | 5,260.00 | 5,330.00 | 5,240.00 | 5,270.00 | 7,026.67 | 12,936 |
| 2023-09-22 | 5,360.00 | 5,360.00 | 5,250.00 | 5,340.00 | 7,120.00 | 14,703 |
| 2023-09-21 | 5,400.00 | 5,440.00 | 5,290.00 | 5,330.00 | 7,106.67 | 23,086 |
| 2023-09-20 | 5,570.00 | 5,570.00 | 5,420.00 | 5,420.00 | 7,226.67 | 17,452 |
| 2023-09-19 | 5,510.00 | 5,510.00 | 5,420.00 | 5,470.00 | 7,293.33 | 20,620 |
| 2023-09-18 | 5,600.00 | 5,630.00 | 5,500.00 | 5,510.00 | 7,346.67 | 25,923 |
| 2023-09-15 | 5,680.00 | 5,710.00 | 5,610.00 | 5,650.00 | 7,533.33 | 14,499 |
| 2023-09-14 | 5,580.00 | 5,690.00 | 5,550.00 | 5,680.00 | 7,573.33 | 17,343 |
| 2023-09-13 | 5,700.00 | 5,720.00 | 5,500.00 | 5,660.00 | 7,546.67 | 31,908 |
| 2023-09-12 | 5,690.00 | 5,720.00 | 5,600.00 | 5,720.00 | 7,626.67 | 20,581 |
| 2023-09-11 | 5,680.00 | 5,800.00 | 5,620.00 | 5,730.00 | 7,640.00 | 19,243 |
| 2023-09-08 | 5,510.00 | 5,690.00 | 5,510.00 | 5,680.00 | 7,573.33 | 39,042 |
| 2023-09-07 | 5,700.00 | 5,760.00 | 5,610.00 | 5,610.00 | 7,480.00 | 32,730 |
| 2023-09-06 | 5,790.00 | 5,800.00 | 5,710.00 | 5,780.00 | 7,706.67 | 16,962 |
| 2023-09-05 | 5,970.00 | 5,970.00 | 5,720.00 | 5,760.00 | 7,680.00 | 60,961 |
| 2023-09-04 | 6,040.00 | 6,040.00 | 5,870.00 | 5,880.00 | 7,840.00 | 33,011 |
| 2023-09-01 | 5,940.00 | 6,130.00 | 5,900.00 | 6,040.00 | 8,053.33 | 48,824 |
| 2023-08-31 | 6,000.00 | 6,070.00 | 5,890.00 | 5,960.00 | 7,946.67 | 26,944 |
| 2023-08-30 | 6,120.00 | 6,120.00 | 5,980.00 | 6,040.00 | 8,053.33 | 17,565 |
| 2023-08-29 | 5,970.00 | 6,140.00 | 5,970.00 | 6,080.00 | 8,106.67 | 17,619 |
| 2023-08-28 | 5,890.00 | 6,150.00 | 5,840.00 | 6,010.00 | 8,013.33 | 38,176 |
| 2023-08-25 | 5,890.00 | 5,940.00 | 5,810.00 | 5,890.00 | 7,853.33 | 17,241 |
| 2023-08-24 | 5,860.00 | 5,950.00 | 5,860.00 | 5,890.00 | 7,853.33 | 13,845 |
| 2023-08-23 | 6,030.00 | 6,030.00 | 5,850.00 | 5,890.00 | 7,853.33 | 26,862 |
| 2023-08-22 | 5,870.00 | 6,050.00 | 5,840.00 | 5,990.00 | 7,986.67 | 60,850 |
| 2023-08-21 | 5,870.00 | 6,040.00 | 5,870.00 | 5,970.00 | 7,960.00 | 28,546 |
| 2023-08-18 | 5,630.00 | 6,050.00 | 5,630.00 | 5,870.00 | 7,826.67 | 55,737 |
| 2023-08-17 | 5,630.00 | 5,860.00 | 5,620.00 | 5,750.00 | 7,666.67 | 61,269 |
| 2023-08-16 | 5,920.00 | 6,030.00 | 5,700.00 | 5,700.00 | 7,600.00 | 98,377 |
| 2023-08-14 | 6,080.00 | 6,210.00 | 5,900.00 | 6,030.00 | 8,040.00 | 108,621 |
| 2023-08-11 | 6,140.00 | 7,030.00 | 6,090.00 | 6,100.00 | 8,133.33 | 1,717,758 |
| 2023-08-10 | 6,000.00 | 6,250.00 | 5,810.00 | 6,020.00 | 8,026.67 | 80,970 |
| 2023-08-09 | 5,760.00 | 6,380.00 | 5,760.00 | 6,000.00 | 8,000.00 | 529,766 |
| 2023-08-08 | 5,670.00 | 5,810.00 | 5,610.00 | 5,670.00 | 7,560.00 | 34,372 |
| 2023-08-07 | 5,690.00 | 5,730.00 | 5,590.00 | 5,690.00 | 7,586.67 | 15,126 |
| 2023-08-04 | 5,600.00 | 5,680.00 | 5,500.00 | 5,670.00 | 7,560.00 | 21,111 |
| 2023-08-03 | 5,640.00 | 5,650.00 | 5,430.00 | 5,600.00 | 7,466.67 | 23,496 |
| 2023-08-02 | 5,780.00 | 5,810.00 | 5,620.00 | 5,640.00 | 7,520.00 | 16,953 |
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.