368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,790.00 | 5,830.00 | 5,710.00 | 5,750.00 | 7,666.67 | 19,491 |
| 2023-07-31 | 5,790.00 | 5,840.00 | 5,690.00 | 5,810.00 | 7,746.67 | 11,247 |
| 2023-07-28 | 5,430.00 | 5,830.00 | 5,430.00 | 5,790.00 | 7,720.00 | 31,992 |
| 2023-07-27 | 5,460.00 | 5,660.00 | 5,420.00 | 5,530.00 | 7,373.33 | 31,813 |
| 2023-07-26 | 5,680.00 | 5,680.00 | 5,250.00 | 5,430.00 | 7,240.00 | 100,710 |
| 2023-07-25 | 5,870.00 | 5,870.00 | 5,640.00 | 5,680.00 | 7,573.33 | 62,228 |
| 2023-07-24 | 6,050.00 | 6,090.00 | 5,840.00 | 5,870.00 | 7,826.67 | 76,463 |
| 2023-07-21 | 6,090.00 | 6,140.00 | 6,030.00 | 6,100.00 | 8,133.33 | 25,585 |
| 2023-07-20 | 6,200.00 | 6,200.00 | 6,030.00 | 6,120.00 | 8,160.00 | 25,697 |
| 2023-07-19 | 6,070.00 | 6,290.00 | 6,050.00 | 6,160.00 | 8,213.33 | 73,718 |
| 2023-07-18 | 6,300.00 | 6,350.00 | 6,090.00 | 6,090.00 | 8,120.00 | 36,018 |
| 2023-07-17 | 6,200.00 | 6,310.00 | 6,090.00 | 6,260.00 | 8,346.67 | 27,363 |
| 2023-07-14 | 6,250.00 | 6,270.00 | 6,100.00 | 6,160.00 | 8,213.33 | 29,594 |
| 2023-07-13 | 6,200.00 | 6,350.00 | 6,200.00 | 6,250.00 | 8,333.33 | 27,042 |
| 2023-07-12 | 6,150.00 | 6,320.00 | 6,070.00 | 6,230.00 | 8,306.67 | 29,597 |
| 2023-07-11 | 6,150.00 | 6,290.00 | 6,070.00 | 6,150.00 | 8,200.00 | 25,899 |
| 2023-07-10 | 6,070.00 | 6,150.00 | 5,950.00 | 6,140.00 | 8,186.67 | 28,987 |
| 2023-07-07 | 6,020.00 | 6,200.00 | 6,020.00 | 6,090.00 | 8,120.00 | 23,286 |
| 2023-07-06 | 6,220.00 | 6,320.00 | 6,060.00 | 6,080.00 | 8,106.67 | 51,808 |
| 2023-07-05 | 6,470.00 | 6,470.00 | 6,220.00 | 6,240.00 | 8,320.00 | 84,180 |
| 2023-07-04 | 6,650.00 | 6,680.00 | 6,480.00 | 6,490.00 | 8,653.33 | 82,107 |
| 2023-07-03 | 6,690.00 | 6,780.00 | 6,620.00 | 6,650.00 | 8,866.67 | 50,177 |
| 2023-06-30 | 6,790.00 | 6,810.00 | 6,580.00 | 6,700.00 | 8,933.33 | 48,706 |
| 2023-06-29 | 6,920.00 | 7,040.00 | 6,740.00 | 6,790.00 | 9,053.33 | 84,020 |
| 2023-06-28 | 6,760.00 | 7,070.00 | 6,680.00 | 6,980.00 | 9,306.67 | 149,511 |
| 2023-06-27 | 6,690.00 | 6,820.00 | 6,620.00 | 6,710.00 | 8,946.67 | 46,173 |
| 2023-06-26 | 6,620.00 | 6,720.00 | 6,510.00 | 6,650.00 | 8,866.67 | 35,566 |
| 2023-06-23 | 6,700.00 | 6,740.00 | 6,510.00 | 6,570.00 | 8,760.00 | 52,877 |
| 2023-06-22 | 6,540.00 | 6,830.00 | 6,460.00 | 6,660.00 | 8,880.00 | 67,081 |
| 2023-06-21 | 6,730.00 | 6,730.00 | 6,460.00 | 6,520.00 | 8,693.33 | 86,448 |
| 2023-06-20 | 6,780.00 | 6,780.00 | 6,640.00 | 6,690.00 | 8,920.00 | 39,894 |
| 2023-06-19 | 6,800.00 | 6,860.00 | 6,640.00 | 6,730.00 | 8,973.33 | 39,092 |
| 2023-06-16 | 6,700.00 | 6,930.00 | 6,700.00 | 6,800.00 | 9,066.67 | 65,064 |
| 2023-06-15 | 6,580.00 | 6,750.00 | 6,580.00 | 6,720.00 | 8,960.00 | 43,793 |
| 2023-06-14 | 6,800.00 | 6,880.00 | 6,540.00 | 6,610.00 | 8,813.33 | 88,329 |
| 2023-06-13 | 6,660.00 | 6,940.00 | 6,660.00 | 6,800.00 | 9,066.67 | 59,995 |
| 2023-06-12 | 6,750.00 | 6,820.00 | 6,620.00 | 6,650.00 | 8,866.67 | 53,946 |
| 2023-06-09 | 6,780.00 | 6,900.00 | 6,640.00 | 6,750.00 | 9,000.00 | 77,745 |
| 2023-06-08 | 6,660.00 | 7,090.00 | 6,600.00 | 6,660.00 | 8,880.00 | 291,366 |
| 2023-06-07 | 6,660.00 | 6,760.00 | 6,610.00 | 6,680.00 | 8,906.67 | 51,147 |
| 2023-06-05 | 6,720.00 | 6,780.00 | 6,660.00 | 6,660.00 | 8,880.00 | 46,910 |
| 2023-06-02 | 6,680.00 | 6,830.00 | 6,620.00 | 6,700.00 | 8,933.33 | 100,112 |
| 2023-06-01 | 6,750.00 | 6,750.00 | 6,500.00 | 6,570.00 | 8,760.00 | 70,529 |
| 2023-05-31 | 6,790.00 | 6,800.00 | 6,590.00 | 6,750.00 | 9,000.00 | 199,343 |
| 2023-05-30 | 6,480.00 | 6,710.00 | 6,290.00 | 6,710.00 | 8,946.67 | 136,215 |
| 2023-05-26 | 6,550.00 | 6,560.00 | 6,360.00 | 6,480.00 | 8,640.00 | 52,560 |
| 2023-05-25 | 6,310.00 | 6,670.00 | 6,220.00 | 6,590.00 | 8,786.67 | 174,010 |
| 2023-05-24 | 6,260.00 | 6,370.00 | 6,260.00 | 6,350.00 | 8,466.67 | 35,025 |
| 2023-05-23 | 6,330.00 | 6,450.00 | 6,300.00 | 6,370.00 | 8,493.33 | 50,294 |
| 2023-05-22 | 6,170.00 | 6,380.00 | 6,090.00 | 6,360.00 | 8,480.00 | 89,721 |
| 2023-05-19 | 6,040.00 | 6,230.00 | 6,040.00 | 6,170.00 | 8,226.67 | 34,985 |
| 2023-05-18 | 6,140.00 | 6,180.00 | 6,000.00 | 6,060.00 | 8,080.00 | 39,992 |
| 2023-05-17 | 5,980.00 | 6,320.00 | 5,950.00 | 6,140.00 | 8,186.67 | 113,985 |
| 2023-05-16 | 5,800.00 | 6,100.00 | 5,800.00 | 5,950.00 | 7,933.33 | 59,658 |
| 2023-05-15 | 5,780.00 | 5,920.00 | 5,710.00 | 5,830.00 | 7,773.33 | 62,674 |
| 2023-05-12 | 5,720.00 | 5,780.00 | 5,710.00 | 5,760.00 | 7,680.00 | 24,365 |
| 2023-05-11 | 5,740.00 | 6,000.00 | 5,740.00 | 5,750.00 | 7,666.67 | 50,655 |
| 2023-05-10 | 5,770.00 | 5,890.00 | 5,740.00 | 5,740.00 | 7,653.33 | 32,958 |
| 2023-05-09 | 5,900.00 | 5,980.00 | 5,770.00 | 5,790.00 | 7,720.00 | 64,203 |
| 2023-05-08 | 5,890.00 | 6,020.00 | 5,890.00 | 5,940.00 | 7,920.00 | 44,074 |
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.