368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,230.00 | 3,295.00 | 3,200.00 | 3,275.00 | 4,366.67 | 8,330 |
| 2024-10-25 | 3,260.00 | 3,270.00 | 3,185.00 | 3,230.00 | 4,306.67 | 12,585 |
| 2024-10-24 | 3,310.00 | 3,330.00 | 3,215.00 | 3,260.00 | 4,346.67 | 5,130 |
| 2024-10-23 | 3,260.00 | 3,325.00 | 3,235.00 | 3,310.00 | 4,413.33 | 16,164 |
| 2024-10-22 | 3,270.00 | 3,300.00 | 3,180.00 | 3,300.00 | 4,400.00 | 13,593 |
| 2024-10-21 | 3,330.00 | 3,380.00 | 3,290.00 | 3,300.00 | 4,400.00 | 18,845 |
| 2024-10-18 | 3,335.00 | 3,370.00 | 3,330.00 | 3,370.00 | 4,493.33 | 4,479 |
| 2024-10-17 | 3,350.00 | 3,375.00 | 3,250.00 | 3,370.00 | 4,493.33 | 18,738 |
| 2024-10-16 | 3,385.00 | 3,385.00 | 3,275.00 | 3,365.00 | 4,486.67 | 18,825 |
| 2024-10-15 | 3,355.00 | 3,395.00 | 3,300.00 | 3,385.00 | 4,513.33 | 45,714 |
| 2024-10-14 | 3,380.00 | 3,405.00 | 3,295.00 | 3,385.00 | 4,513.33 | 19,525 |
| 2024-10-11 | 3,320.00 | 3,450.00 | 3,320.00 | 3,370.00 | 4,493.33 | 24,093 |
| 2024-10-10 | 3,430.00 | 3,480.00 | 3,335.00 | 3,335.00 | 4,446.67 | 11,146 |
| 2024-10-08 | 3,495.00 | 3,515.00 | 3,430.00 | 3,430.00 | 4,573.33 | 7,106 |
| 2024-10-07 | 3,600.00 | 3,600.00 | 3,495.00 | 3,495.00 | 4,660.00 | 17,286 |
| 2024-10-04 | 3,555.00 | 3,615.00 | 3,445.00 | 3,615.00 | 4,820.00 | 11,393 |
| 2024-10-02 | 3,610.00 | 3,610.00 | 3,535.00 | 3,555.00 | 4,740.00 | 6,232 |
| 2024-09-30 | 3,645.00 | 3,650.00 | 3,540.00 | 3,610.00 | 4,813.33 | 8,433 |
| 2024-09-27 | 3,630.00 | 3,680.00 | 3,600.00 | 3,650.00 | 4,866.67 | 7,156 |
| 2024-09-26 | 3,630.00 | 3,670.00 | 3,605.00 | 3,665.00 | 4,886.67 | 9,030 |
| 2024-09-25 | 3,620.00 | 3,790.00 | 3,585.00 | 3,645.00 | 4,860.00 | 19,672 |
| 2024-09-24 | 3,505.00 | 3,760.00 | 3,500.00 | 3,620.00 | 4,826.67 | 53,208 |
| 2024-09-23 | 3,225.00 | 3,545.00 | 3,225.00 | 3,485.00 | 4,646.67 | 62,826 |
| 2024-09-20 | 3,190.00 | 3,270.00 | 3,190.00 | 3,205.00 | 4,273.33 | 22,545 |
| 2024-09-19 | 3,210.00 | 3,270.00 | 3,155.00 | 3,180.00 | 4,240.00 | 17,091 |
| 2024-09-13 | 3,210.00 | 3,250.00 | 3,185.00 | 3,190.00 | 4,253.33 | 25,119 |
| 2024-09-12 | 3,260.00 | 3,325.00 | 3,180.00 | 3,185.00 | 4,246.67 | 25,037 |
| 2024-09-11 | 3,265.00 | 3,330.00 | 3,180.00 | 3,260.00 | 4,346.67 | 8,178 |
| 2024-09-10 | 3,215.00 | 3,295.00 | 3,215.00 | 3,295.00 | 4,393.33 | 4,549 |
| 2024-09-09 | 3,145.00 | 3,245.00 | 3,065.00 | 3,245.00 | 4,326.67 | 18,216 |
| 2024-09-06 | 3,425.00 | 3,425.00 | 3,170.00 | 3,185.00 | 4,246.67 | 46,855 |
| 2024-09-05 | 3,365.00 | 3,505.00 | 3,365.00 | 3,425.00 | 4,566.67 | 5,958 |
| 2024-09-04 | 3,480.00 | 3,500.00 | 3,385.00 | 3,415.00 | 4,553.33 | 9,782 |
| 2024-09-03 | 3,495.00 | 3,515.00 | 3,460.00 | 3,495.00 | 4,660.00 | 3,922 |
| 2024-09-02 | 3,465.00 | 3,495.00 | 3,460.00 | 3,495.00 | 4,660.00 | 6,046 |
| 2024-08-30 | 3,430.00 | 3,470.00 | 3,370.00 | 3,465.00 | 4,620.00 | 10,097 |
| 2024-08-29 | 3,465.00 | 3,480.00 | 3,360.00 | 3,395.00 | 4,526.67 | 20,738 |
| 2024-08-28 | 3,485.00 | 3,485.00 | 3,415.00 | 3,465.00 | 4,620.00 | 16,962 |
| 2024-08-27 | 3,495.00 | 3,515.00 | 3,450.00 | 3,480.00 | 4,640.00 | 7,857 |
| 2024-08-26 | 3,560.00 | 3,610.00 | 3,410.00 | 3,495.00 | 4,660.00 | 30,692 |
| 2024-08-23 | 3,590.00 | 3,600.00 | 3,520.00 | 3,600.00 | 4,800.00 | 7,825 |
| 2024-08-22 | 3,645.00 | 3,645.00 | 3,595.00 | 3,595.00 | 4,793.33 | 8,688 |
| 2024-08-21 | 3,700.00 | 3,700.00 | 3,640.00 | 3,650.00 | 4,866.67 | 6,435 |
| 2024-08-20 | 3,660.00 | 3,725.00 | 3,650.00 | 3,700.00 | 4,933.33 | 8,617 |
| 2024-08-19 | 3,670.00 | 3,680.00 | 3,615.00 | 3,655.00 | 4,873.33 | 8,167 |
| 2024-08-16 | 3,700.00 | 3,700.00 | 3,645.00 | 3,670.00 | 4,893.33 | 8,643 |
| 2024-08-14 | 3,710.00 | 3,710.00 | 3,655.00 | 3,700.00 | 4,933.33 | 19,374 |
| 2024-08-13 | 3,685.00 | 3,705.00 | 3,655.00 | 3,680.00 | 4,906.67 | 4,827 |
| 2024-08-12 | 3,560.00 | 3,735.00 | 3,560.00 | 3,685.00 | 4,913.33 | 12,722 |
| 2024-08-09 | 3,525.00 | 3,565.00 | 3,525.00 | 3,550.00 | 4,733.33 | 6,549 |
| 2024-08-08 | 3,505.00 | 3,540.00 | 3,435.00 | 3,490.00 | 4,653.33 | 9,280 |
| 2024-08-07 | 3,400.00 | 3,550.00 | 3,400.00 | 3,515.00 | 4,686.67 | 19,014 |
| 2024-08-06 | 3,115.00 | 3,495.00 | 3,115.00 | 3,480.00 | 4,640.00 | 87,604 |
| 2024-08-05 | 3,855.00 | 3,855.00 | 3,150.00 | 3,445.00 | 4,593.33 | 57,561 |
| 2024-08-02 | 4,040.00 | 4,040.00 | 3,900.00 | 3,900.00 | 5,200.00 | 22,973 |
| 2024-08-01 | 3,990.00 | 4,035.00 | 3,960.00 | 4,020.00 | 5,360.00 | 15,876 |
| 2024-07-31 | 4,040.00 | 4,045.00 | 3,960.00 | 3,975.00 | 5,300.00 | 14,315 |
| 2024-07-30 | 4,080.00 | 4,080.00 | 4,005.00 | 4,030.00 | 5,373.33 | 9,789 |
| 2024-07-29 | 4,030.00 | 4,055.00 | 4,000.00 | 4,045.00 | 5,393.33 | 8,366 |
| 2024-07-26 | 3,940.00 | 3,995.00 | 3,915.00 | 3,995.00 | 5,326.67 | 13,431 |
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.