368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,655.00 | 2,690.00 | 2,650.00 | 2,690.00 | 3,586.67 | 19,833 |
| 2025-01-22 | 2,700.00 | 2,825.00 | 2,655.00 | 2,670.00 | 3,560.00 | 35,042 |
| 2025-01-21 | 2,710.00 | 2,740.00 | 2,675.00 | 2,700.00 | 3,600.00 | 9,774 |
| 2025-01-20 | 2,735.00 | 2,785.00 | 2,705.00 | 2,710.00 | 3,613.33 | 30,267 |
| 2025-01-17 | 2,705.00 | 2,720.00 | 2,680.00 | 2,720.00 | 3,626.67 | 10,040 |
| 2025-01-16 | 2,700.00 | 2,720.00 | 2,680.00 | 2,690.00 | 3,586.67 | 11,982 |
| 2025-01-15 | 2,675.00 | 2,735.00 | 2,670.00 | 2,690.00 | 3,586.67 | 11,628 |
| 2025-01-14 | 2,675.00 | 2,750.00 | 2,665.00 | 2,705.00 | 3,606.67 | 20,101 |
| 2025-01-13 | 2,705.00 | 2,715.00 | 2,665.00 | 2,690.00 | 3,586.67 | 11,535 |
| 2025-01-10 | 2,685.00 | 2,715.00 | 2,680.00 | 2,690.00 | 3,586.67 | 13,313 |
| 2025-01-09 | 2,690.00 | 2,720.00 | 2,675.00 | 2,675.00 | 3,566.67 | 27,174 |
| 2025-01-08 | 2,675.00 | 2,720.00 | 2,670.00 | 2,690.00 | 3,586.67 | 27,762 |
| 2025-01-07 | 2,710.00 | 2,740.00 | 2,680.00 | 2,690.00 | 3,586.67 | 36,813 |
| 2025-01-06 | 2,690.00 | 2,730.00 | 2,680.00 | 2,710.00 | 3,613.33 | 33,320 |
| 2025-01-03 | 2,715.00 | 2,735.00 | 2,675.00 | 2,685.00 | 3,580.00 | 103,293 |
| 2025-01-02 | 2,800.00 | 2,800.00 | 2,690.00 | 2,695.00 | 3,593.33 | 264,672 |
| 2024-12-30 | 2,630.00 | 3,460.00 | 2,630.00 | 2,765.00 | 3,686.67 | 3,911,860 |
| 2024-12-27 | 2,675.00 | 3,295.00 | 2,630.00 | 2,665.00 | 3,553.33 | 411,265 |
| 2024-12-26 | 2,775.00 | 2,855.00 | 2,740.00 | 2,740.00 | 3,653.33 | 4,357 |
| 2024-12-24 | 2,800.00 | 2,850.00 | 2,685.00 | 2,770.00 | 3,693.33 | 29,809 |
| 2024-12-23 | 2,870.00 | 2,900.00 | 2,815.00 | 2,850.00 | 3,800.00 | 6,914 |
| 2024-12-20 | 2,875.00 | 2,910.00 | 2,855.00 | 2,895.00 | 3,860.00 | 2,847 |
| 2024-12-19 | 2,820.00 | 2,900.00 | 2,820.00 | 2,875.00 | 3,833.33 | 7,606 |
| 2024-12-18 | 2,880.00 | 2,945.00 | 2,870.00 | 2,900.00 | 3,866.67 | 9,497 |
| 2024-12-17 | 2,925.00 | 2,935.00 | 2,870.00 | 2,910.00 | 3,880.00 | 10,136 |
| 2024-12-16 | 2,875.00 | 2,915.00 | 2,835.00 | 2,905.00 | 3,873.33 | 12,082 |
| 2024-12-13 | 2,780.00 | 2,920.00 | 2,780.00 | 2,900.00 | 3,866.67 | 10,215 |
| 2024-12-12 | 2,845.00 | 2,900.00 | 2,795.00 | 2,870.00 | 3,826.67 | 9,919 |
| 2024-12-11 | 2,670.00 | 2,845.00 | 2,630.00 | 2,845.00 | 3,793.33 | 12,533 |
| 2024-12-10 | 2,540.00 | 2,745.00 | 2,510.00 | 2,615.00 | 3,486.67 | 17,053 |
| 2024-12-09 | 2,620.00 | 2,740.00 | 2,565.00 | 2,565.00 | 3,420.00 | 20,805 |
| 2024-12-06 | 2,755.00 | 2,780.00 | 2,620.00 | 2,765.00 | 3,686.67 | 39,447 |
| 2024-12-05 | 2,870.00 | 2,890.00 | 2,780.00 | 2,780.00 | 3,706.67 | 16,667 |
| 2024-12-04 | 2,870.00 | 2,915.00 | 2,785.00 | 2,870.00 | 3,826.67 | 30,818 |
| 2024-12-03 | 2,730.00 | 3,320.00 | 2,730.00 | 2,880.00 | 3,840.00 | 684,186 |
| 2024-12-02 | 2,820.00 | 2,990.00 | 2,750.00 | 2,770.00 | 3,693.33 | 16,359 |
| 2024-11-29 | 2,915.00 | 2,915.00 | 2,815.00 | 2,840.00 | 3,786.67 | 7,312 |
| 2024-11-28 | 2,935.00 | 2,965.00 | 2,855.00 | 2,915.00 | 3,886.67 | 7,168 |
| 2024-11-27 | 2,910.00 | 3,030.00 | 2,900.00 | 2,965.00 | 3,953.33 | 4,906 |
| 2024-11-26 | 2,940.00 | 2,955.00 | 2,880.00 | 2,940.00 | 3,920.00 | 5,331 |
| 2024-11-25 | 2,885.00 | 2,950.00 | 2,870.00 | 2,940.00 | 3,920.00 | 12,021 |
| 2024-11-22 | 2,885.00 | 2,930.00 | 2,870.00 | 2,910.00 | 3,880.00 | 7,407 |
| 2024-11-21 | 2,890.00 | 2,935.00 | 2,850.00 | 2,915.00 | 3,886.67 | 15,506 |
| 2024-11-20 | 2,820.00 | 2,945.00 | 2,820.00 | 2,890.00 | 3,853.33 | 11,614 |
| 2024-11-19 | 2,795.00 | 3,020.00 | 2,780.00 | 2,855.00 | 3,806.67 | 14,941 |
| 2024-11-18 | 2,800.00 | 2,895.00 | 2,750.00 | 2,795.00 | 3,726.67 | 28,031 |
| 2024-11-15 | 3,025.00 | 3,050.00 | 2,785.00 | 2,865.00 | 3,820.00 | 71,146 |
| 2024-11-14 | 3,160.00 | 3,160.00 | 3,030.00 | 3,080.00 | 4,106.67 | 15,815 |
| 2024-11-13 | 3,130.00 | 3,170.00 | 3,010.00 | 3,170.00 | 4,226.67 | 20,028 |
| 2024-11-12 | 3,120.00 | 3,170.00 | 3,075.00 | 3,145.00 | 4,193.33 | 27,224 |
| 2024-11-11 | 3,155.00 | 3,200.00 | 3,115.00 | 3,150.00 | 4,200.00 | 11,174 |
| 2024-11-08 | 3,155.00 | 3,210.00 | 3,155.00 | 3,210.00 | 4,280.00 | 8,781 |
| 2024-11-07 | 3,190.00 | 3,215.00 | 3,150.00 | 3,210.00 | 4,280.00 | 13,851 |
| 2024-11-06 | 3,230.00 | 3,260.00 | 3,170.00 | 3,215.00 | 4,286.67 | 4,354 |
| 2024-11-05 | 3,270.00 | 3,270.00 | 3,200.00 | 3,230.00 | 4,306.67 | 6,840 |
| 2024-11-04 | 3,305.00 | 3,305.00 | 3,200.00 | 3,245.00 | 4,326.67 | 8,355 |
| 2024-11-01 | 3,220.00 | 3,225.00 | 3,145.00 | 3,220.00 | 4,293.33 | 12,331 |
| 2024-10-31 | 3,190.00 | 3,220.00 | 3,190.00 | 3,220.00 | 4,293.33 | 7,397 |
| 2024-10-30 | 3,205.00 | 3,225.00 | 3,185.00 | 3,215.00 | 4,286.67 | 2,900 |
| 2024-10-29 | 3,275.00 | 3,305.00 | 3,185.00 | 3,190.00 | 4,253.33 | 17,992 |
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.