368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,470.00 | 7,640.00 | 7,350.00 | 7,440.00 | 9,920.00 | 2,847 |
| 2023-02-07 | 7,650.00 | 7,720.00 | 7,340.00 | 7,370.00 | 9,826.67 | 3,041 |
| 2023-02-06 | 7,430.00 | 7,980.00 | 7,260.00 | 7,430.00 | 9,906.67 | 2,790 |
| 2023-02-03 | 7,880.00 | 7,980.00 | 7,370.00 | 7,410.00 | 9,880.00 | 3,311 |
| 2023-02-02 | 7,760.00 | 8,270.00 | 7,540.00 | 7,900.00 | 10,533.33 | 9,643 |
| 2023-02-01 | 7,040.00 | 7,630.00 | 6,850.00 | 7,630.00 | 10,173.33 | 26,506 |
| 2023-01-31 | 6,790.00 | 7,140.00 | 6,640.00 | 6,790.00 | 9,053.33 | 2,798 |
| 2023-01-30 | 6,890.00 | 6,910.00 | 6,700.00 | 6,750.00 | 9,000.00 | 1,481 |
| 2023-01-27 | 7,250.00 | 7,260.00 | 6,720.00 | 6,820.00 | 9,093.33 | 5,744 |
| 2023-01-26 | 7,490.00 | 7,600.00 | 7,120.00 | 7,160.00 | 9,546.67 | 5,413 |
| 2023-01-25 | 7,230.00 | 7,600.00 | 7,120.00 | 7,450.00 | 9,933.33 | 4,937 |
| 2023-01-20 | 6,740.00 | 7,200.00 | 6,600.00 | 7,100.00 | 9,466.67 | 1,181,340 |
| 2023-01-19 | 5,940.00 | 6,830.00 | 5,890.00 | 6,550.00 | 8,733.33 | 2,112,041 |
| 2023-01-18 | 5,820.00 | 6,240.00 | 5,820.00 | 5,920.00 | 7,893.33 | 225,267 |
| 2023-01-17 | 5,910.00 | 5,930.00 | 5,710.00 | 5,770.00 | 7,693.33 | 74,809 |
| 2023-01-16 | 5,800.00 | 5,930.00 | 5,790.00 | 5,890.00 | 7,853.33 | 75,624 |
| 2023-01-13 | 6,100.00 | 6,100.00 | 5,750.00 | 5,850.00 | 7,800.00 | 151,586 |
| 2023-01-12 | 5,950.00 | 6,140.00 | 5,900.00 | 6,030.00 | 8,040.00 | 105,810 |
| 2023-01-11 | 5,890.00 | 6,040.00 | 5,730.00 | 5,960.00 | 7,946.67 | 143,302 |
| 2023-01-10 | 5,410.00 | 5,860.00 | 5,390.00 | 5,850.00 | 7,800.00 | 247,248 |
| 2023-01-09 | 5,210.00 | 5,450.00 | 5,200.00 | 5,450.00 | 7,266.67 | 59,486 |
| 2023-01-06 | 5,200.00 | 5,330.00 | 5,180.00 | 5,180.00 | 6,906.67 | 62,925 |
| 2023-01-05 | 5,250.00 | 5,430.00 | 5,190.00 | 5,280.00 | 7,040.00 | 39,231 |
| 2023-01-04 | 5,090.00 | 5,510.00 | 5,090.00 | 5,270.00 | 7,026.67 | 90,798 |
| 2023-01-03 | 5,090.00 | 5,320.00 | 5,010.00 | 5,160.00 | 6,880.00 | 62,110 |
| 2023-01-02 | 5,330.00 | 5,490.00 | 5,050.00 | 5,120.00 | 6,826.67 | 90,311 |
| 2022-12-29 | 5,570.00 | 5,610.00 | 5,300.00 | 5,320.00 | 7,093.33 | 144,686 |
| 2022-12-28 | 5,590.00 | 5,710.00 | 5,530.00 | 5,580.00 | 7,440.00 | 78,522 |
| 2022-12-27 | 5,610.00 | 5,720.00 | 5,580.00 | 5,630.00 | 7,506.67 | 126,104 |
| 2022-12-26 | 5,980.00 | 5,980.00 | 5,670.00 | 5,670.00 | 7,560.00 | 198,756 |
| 2022-12-23 | 6,080.00 | 6,200.00 | 5,980.00 | 5,980.00 | 7,973.33 | 293,829 |
| 2022-12-22 | 6,360.00 | 6,560.00 | 6,140.00 | 6,250.00 | 8,333.33 | 735,636 |
| 2022-12-21 | 6,000.00 | 6,930.00 | 5,980.00 | 6,360.00 | 8,480.00 | 5,363,721 |
| 2022-12-20 | 5,780.00 | 5,840.00 | 5,670.00 | 5,670.00 | 7,560.00 | 45,555 |
| 2022-12-19 | 5,950.00 | 5,950.00 | 5,750.00 | 5,790.00 | 7,720.00 | 44,886 |
| 2022-12-16 | 5,800.00 | 5,940.00 | 5,750.00 | 5,900.00 | 7,866.67 | 35,490 |
| 2022-12-15 | 6,000.00 | 6,000.00 | 5,890.00 | 5,900.00 | 7,866.67 | 29,310 |
| 2022-12-14 | 6,000.00 | 6,020.00 | 5,910.00 | 5,940.00 | 7,920.00 | 43,494 |
| 2022-12-13 | 5,900.00 | 6,030.00 | 5,890.00 | 5,970.00 | 7,960.00 | 48,470 |
| 2022-12-12 | 5,800.00 | 5,990.00 | 5,760.00 | 5,870.00 | 7,826.67 | 63,819 |
| 2022-12-09 | 5,870.00 | 5,880.00 | 5,720.00 | 5,800.00 | 7,733.33 | 66,081 |
| 2022-12-08 | 6,030.00 | 6,090.00 | 5,800.00 | 5,820.00 | 7,760.00 | 117,487 |
| 2022-12-07 | 5,990.00 | 6,210.00 | 5,990.00 | 6,000.00 | 8,000.00 | 59,831 |
| 2022-12-06 | 6,020.00 | 6,190.00 | 5,950.00 | 6,100.00 | 8,133.33 | 97,244 |
| 2022-12-05 | 6,260.00 | 6,260.00 | 6,100.00 | 6,130.00 | 8,173.33 | 43,497 |
| 2022-12-02 | 6,220.00 | 6,250.00 | 6,120.00 | 6,190.00 | 8,253.33 | 46,401 |
| 2022-12-01 | 6,240.00 | 6,310.00 | 6,180.00 | 6,220.00 | 8,293.33 | 69,281 |
| 2022-11-30 | 6,180.00 | 6,220.00 | 6,060.00 | 6,200.00 | 8,266.67 | 86,079 |
| 2022-11-29 | 6,110.00 | 6,200.00 | 6,080.00 | 6,160.00 | 8,213.33 | 115,005 |
| 2022-11-28 | 7,040.00 | 7,130.00 | 6,010.00 | 6,050.00 | 8,066.67 | 522,057 |
| 2022-11-25 | 7,140.00 | 7,160.00 | 7,030.00 | 7,040.00 | 9,386.67 | 77,415 |
| 2022-11-24 | 7,060.00 | 7,200.00 | 7,030.00 | 7,080.00 | 9,440.00 | 109,066 |
| 2022-11-23 | 7,350.00 | 7,360.00 | 7,130.00 | 7,130.00 | 9,506.67 | 208,300 |
| 2022-11-22 | 7,180.00 | 7,350.00 | 7,010.00 | 7,300.00 | 9,733.33 | 536,206 |
| 2022-11-21 | 7,260.00 | 7,780.00 | 7,070.00 | 7,080.00 | 9,440.00 | 1,992,168 |
| 2022-11-18 | 7,180.00 | 7,190.00 | 7,050.00 | 7,120.00 | 9,493.33 | 162,944 |
| 2022-11-17 | 7,120.00 | 7,250.00 | 7,040.00 | 7,120.00 | 9,493.33 | 152,588 |
| 2022-11-16 | 6,830.00 | 7,460.00 | 6,770.00 | 7,160.00 | 9,546.67 | 1,115,729 |
| 2022-11-15 | 6,700.00 | 6,800.00 | 6,670.00 | 6,800.00 | 9,066.67 | 98,715 |
| 2022-11-14 | 6,720.00 | 6,840.00 | 6,620.00 | 6,740.00 | 8,986.67 | 113,097 |
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.