368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,040.00 | 6,080.00 | 5,830.00 | 5,900.00 | 7,866.67 | 122,497 |
| 2023-05-03 | 6,030.00 | 6,200.00 | 6,030.00 | 6,050.00 | 8,066.67 | 48,645 |
| 2023-05-02 | 5,940.00 | 6,190.00 | 5,920.00 | 6,140.00 | 8,186.67 | 61,730 |
| 2023-04-28 | 6,110.00 | 6,130.00 | 5,950.00 | 6,010.00 | 8,013.33 | 63,264 |
| 2023-04-27 | 6,220.00 | 6,300.00 | 6,050.00 | 6,090.00 | 8,120.00 | 133,989 |
| 2023-04-26 | 6,180.00 | 7,400.00 | 6,100.00 | 6,330.00 | 8,440.00 | 830,060 |
| 2023-04-25 | 6,290.00 | 6,400.00 | 6,130.00 | 6,180.00 | 8,240.00 | 67,668 |
| 2023-04-24 | 6,540.00 | 6,580.00 | 6,310.00 | 6,310.00 | 8,413.33 | 106,234 |
| 2023-04-21 | 6,850.00 | 6,850.00 | 6,510.00 | 6,540.00 | 8,720.00 | 154,464 |
| 2023-04-20 | 6,980.00 | 7,100.00 | 6,810.00 | 6,850.00 | 9,133.33 | 99,342 |
| 2023-04-19 | 6,900.00 | 7,130.00 | 6,810.00 | 7,100.00 | 9,466.67 | 146,262 |
| 2023-04-18 | 7,060.00 | 7,110.00 | 6,820.00 | 6,830.00 | 9,106.67 | 93,738 |
| 2023-04-17 | 6,810.00 | 7,190.00 | 6,770.00 | 7,110.00 | 9,480.00 | 163,377 |
| 2023-04-14 | 6,820.00 | 6,940.00 | 6,770.00 | 6,800.00 | 9,066.67 | 107,698 |
| 2023-04-13 | 6,970.00 | 6,970.00 | 6,720.00 | 6,800.00 | 9,066.67 | 99,991 |
| 2023-04-12 | 6,920.00 | 7,020.00 | 6,870.00 | 6,930.00 | 9,240.00 | 73,341 |
| 2023-04-11 | 6,840.00 | 6,900.00 | 6,690.00 | 6,850.00 | 9,133.33 | 76,195 |
| 2023-04-10 | 7,050.00 | 7,120.00 | 6,800.00 | 6,890.00 | 9,186.67 | 142,222 |
| 2023-04-07 | 7,230.00 | 7,340.00 | 7,080.00 | 7,120.00 | 9,493.33 | 83,450 |
| 2023-04-06 | 7,490.00 | 7,490.00 | 7,160.00 | 7,280.00 | 9,706.67 | 98,763 |
| 2023-04-05 | 7,380.00 | 7,580.00 | 7,250.00 | 7,490.00 | 9,986.67 | 151,634 |
| 2023-04-04 | 6,950.00 | 7,510.00 | 6,950.00 | 7,400.00 | 9,866.67 | 261,906 |
| 2023-04-03 | 7,140.00 | 7,170.00 | 6,930.00 | 7,040.00 | 9,386.67 | 99,605 |
| 2023-03-31 | 6,890.00 | 7,380.00 | 6,880.00 | 7,170.00 | 9,560.00 | 305,704 |
| 2023-03-30 | 6,620.00 | 6,900.00 | 6,470.00 | 6,890.00 | 9,186.67 | 155,163 |
| 2023-03-29 | 6,610.00 | 6,630.00 | 6,470.00 | 6,560.00 | 8,746.67 | 93,323 |
| 2023-03-28 | 6,770.00 | 6,770.00 | 6,560.00 | 6,610.00 | 8,813.33 | 115,707 |
| 2023-03-27 | 7,100.00 | 7,180.00 | 6,650.00 | 6,710.00 | 8,946.67 | 160,761 |
| 2023-03-24 | 6,990.00 | 7,160.00 | 6,990.00 | 7,100.00 | 9,466.67 | 84,206 |
| 2023-03-23 | 6,880.00 | 7,150.00 | 6,850.00 | 6,990.00 | 9,320.00 | 134,073 |
| 2023-03-22 | 7,150.00 | 7,160.00 | 6,980.00 | 7,050.00 | 9,400.00 | 81,019 |
| 2023-03-21 | 7,170.00 | 7,190.00 | 7,030.00 | 7,050.00 | 9,400.00 | 47,389 |
| 2023-03-20 | 7,310.00 | 7,340.00 | 7,100.00 | 7,170.00 | 9,560.00 | 119,122 |
| 2023-03-17 | 6,970.00 | 7,200.00 | 6,920.00 | 7,190.00 | 9,586.67 | 93,313 |
| 2023-03-16 | 6,920.00 | 7,090.00 | 6,760.00 | 6,830.00 | 9,106.67 | 92,322 |
| 2023-03-15 | 7,010.00 | 7,100.00 | 6,820.00 | 7,050.00 | 9,400.00 | 81,230 |
| 2023-03-14 | 7,340.00 | 7,380.00 | 6,810.00 | 6,810.00 | 9,080.00 | 243,843 |
| 2023-03-13 | 7,600.00 | 7,660.00 | 7,240.00 | 7,380.00 | 9,840.00 | 192,093 |
| 2023-03-10 | 7,660.00 | 7,840.00 | 7,440.00 | 7,690.00 | 10,253.33 | 180,776 |
| 2023-03-09 | 7,500.00 | 8,100.00 | 7,490.00 | 7,750.00 | 10,333.33 | 861,912 |
| 2023-03-08 | 7,890.00 | 7,940.00 | 7,410.00 | 7,490.00 | 9,986.67 | 751,698 |
| 2023-03-07 | 7,750.00 | 7,750.00 | 7,440.00 | 7,610.00 | 10,146.67 | 218,163 |
| 2023-03-06 | 7,360.00 | 7,870.00 | 7,360.00 | 7,760.00 | 10,346.67 | 329,742 |
| 2023-03-03 | 7,090.00 | 7,360.00 | 6,910.00 | 7,310.00 | 9,746.67 | 133,416 |
| 2023-03-02 | 7,190.00 | 7,270.00 | 7,000.00 | 7,020.00 | 9,360.00 | 126,760 |
| 2023-02-28 | 7,220.00 | 7,390.00 | 7,180.00 | 7,240.00 | 9,653.33 | 69,231 |
| 2023-02-27 | 7,240.00 | 7,330.00 | 7,180.00 | 7,230.00 | 9,640.00 | 67,376 |
| 2023-02-24 | 7,330.00 | 7,410.00 | 7,160.00 | 7,230.00 | 9,640.00 | 5,568 |
| 2023-02-23 | 7,390.00 | 7,550.00 | 7,080.00 | 7,300.00 | 9,733.33 | 4,048 |
| 2023-02-22 | 7,660.00 | 8,420.00 | 7,360.00 | 7,370.00 | 9,826.67 | 16,206 |
| 2023-02-21 | 7,430.00 | 7,930.00 | 7,430.00 | 7,690.00 | 10,253.33 | 4,600 |
| 2023-02-20 | 7,630.00 | 7,630.00 | 7,340.00 | 7,400.00 | 9,866.67 | 1,391 |
| 2023-02-17 | 7,170.00 | 7,510.00 | 6,970.00 | 7,480.00 | 9,973.33 | 3,179 |
| 2023-02-16 | 7,310.00 | 7,360.00 | 7,230.00 | 7,290.00 | 9,720.00 | 2,437 |
| 2023-02-15 | 7,440.00 | 7,450.00 | 7,160.00 | 7,260.00 | 9,680.00 | 3,545 |
| 2023-02-14 | 7,610.00 | 7,630.00 | 7,380.00 | 7,390.00 | 9,853.33 | 1,478 |
| 2023-02-13 | 7,320.00 | 7,800.00 | 7,250.00 | 7,600.00 | 10,133.33 | 5,132 |
| 2023-02-10 | 7,300.00 | 7,340.00 | 7,080.00 | 7,150.00 | 9,533.33 | 3,629 |
| 2023-02-09 | 7,360.00 | 7,450.00 | 7,000.00 | 7,240.00 | 9,653.33 | 2,409 |
| 2023-02-08 | 7,470.00 | 7,640.00 | 7,350.00 | 7,440.00 | 9,920.00 | 2,847 |
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.