122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3,500.00 | 3,600.00 | 3,300.00 | 3,470.00 | 3,470.00 | 8,199 |
| 2024-07-19 | 3,420.00 | 3,480.00 | 3,355.00 | 3,445.00 | 3,445.00 | 12,088 |
| 2024-07-18 | 3,430.00 | 3,430.00 | 3,300.00 | 3,400.00 | 3,400.00 | 6,326 |
| 2024-07-17 | 3,560.00 | 3,560.00 | 3,400.00 | 3,430.00 | 3,430.00 | 4,742 |
| 2024-07-16 | 3,585.00 | 3,590.00 | 3,350.00 | 3,515.00 | 3,515.00 | 19,512 |
| 2024-07-15 | 3,780.00 | 3,780.00 | 3,310.00 | 3,390.00 | 3,390.00 | 14,266 |
| 2024-07-12 | 3,650.00 | 3,650.00 | 3,460.00 | 3,520.00 | 3,520.00 | 10,180 |
| 2024-07-11 | 3,700.00 | 3,700.00 | 3,500.00 | 3,540.00 | 3,540.00 | 37,289 |
| 2024-07-10 | 3,810.00 | 3,810.00 | 3,615.00 | 3,615.00 | 3,615.00 | 5,369 |
| 2024-07-09 | 3,800.00 | 4,000.00 | 3,650.00 | 3,670.00 | 3,670.00 | 4,088 |
| 2024-07-08 | 3,605.00 | 3,785.00 | 3,605.00 | 3,650.00 | 3,650.00 | 15,644 |
| 2024-07-05 | 3,890.00 | 3,890.00 | 3,600.00 | 3,715.00 | 3,715.00 | 6,277 |
| 2024-07-04 | 3,800.00 | 3,800.00 | 3,700.00 | 3,720.00 | 3,720.00 | 3,868 |
| 2024-07-03 | 3,945.00 | 3,945.00 | 3,600.00 | 3,705.00 | 3,705.00 | 9,448 |
| 2024-07-02 | 3,935.00 | 3,935.00 | 3,720.00 | 3,735.00 | 3,735.00 | 13,479 |
| 2024-07-01 | 3,900.00 | 4,000.00 | 3,710.00 | 3,755.00 | 3,755.00 | 12,928 |
| 2024-06-28 | 3,895.00 | 3,895.00 | 3,725.00 | 3,795.00 | 3,795.00 | 7,910 |
| 2024-06-27 | 3,890.00 | 3,890.00 | 3,690.00 | 3,790.00 | 3,790.00 | 11,675 |
| 2024-06-26 | 3,900.00 | 3,990.00 | 3,620.00 | 3,695.00 | 3,695.00 | 42,448 |
| 2024-06-25 | 3,980.00 | 3,980.00 | 3,550.00 | 3,850.00 | 3,850.00 | 29,403 |
| 2024-06-24 | 3,990.00 | 3,990.00 | 3,750.00 | 3,815.00 | 3,815.00 | 24,844 |
| 2024-06-21 | 3,900.00 | 3,990.00 | 3,700.00 | 3,875.00 | 3,875.00 | 6,818 |
| 2024-06-20 | 4,000.00 | 4,000.00 | 3,700.00 | 3,890.00 | 3,890.00 | 24,380 |
| 2024-06-19 | 3,980.00 | 3,990.00 | 3,800.00 | 3,885.00 | 3,885.00 | 9,029 |
| 2024-06-18 | 3,920.00 | 3,925.00 | 3,850.00 | 3,895.00 | 3,895.00 | 20,975 |
| 2024-06-17 | 4,095.00 | 4,095.00 | 3,850.00 | 3,920.00 | 3,920.00 | 9,778 |
| 2024-06-14 | 3,990.00 | 4,010.00 | 3,850.00 | 3,975.00 | 3,975.00 | 31,542 |
| 2024-06-13 | 3,750.00 | 4,000.00 | 3,720.00 | 3,990.00 | 3,990.00 | 38,412 |
| 2024-06-12 | 3,890.00 | 3,890.00 | 3,780.00 | 3,810.00 | 3,810.00 | 11,373 |
| 2024-06-11 | 3,890.00 | 3,890.00 | 3,730.00 | 3,800.00 | 3,800.00 | 24,154 |
| 2024-06-10 | 3,970.00 | 3,970.00 | 3,780.00 | 3,800.00 | 3,800.00 | 9,570 |
| 2024-06-07 | 3,715.00 | 3,950.00 | 3,715.00 | 3,805.00 | 3,805.00 | 16,546 |
| 2024-06-05 | 3,890.00 | 3,890.00 | 3,780.00 | 3,835.00 | 3,835.00 | 19,676 |
| 2024-06-04 | 3,850.00 | 3,900.00 | 3,815.00 | 3,855.00 | 3,855.00 | 8,090 |
| 2024-06-03 | 3,995.00 | 3,995.00 | 3,755.00 | 3,870.00 | 3,870.00 | 9,854 |
| 2024-05-31 | 4,040.00 | 4,040.00 | 3,760.00 | 3,820.00 | 3,820.00 | 7,073 |
| 2024-05-30 | 4,090.00 | 4,090.00 | 3,810.00 | 3,810.00 | 3,810.00 | 6,733 |
| 2024-05-29 | 3,980.00 | 3,980.00 | 3,835.00 | 3,890.00 | 3,890.00 | 1,290 |
| 2024-05-28 | 4,000.00 | 4,045.00 | 3,825.00 | 3,870.00 | 3,870.00 | 14,593 |
| 2024-05-27 | 3,900.00 | 4,150.00 | 3,850.00 | 3,970.00 | 3,970.00 | 3,163 |
| 2024-05-24 | 4,000.00 | 4,095.00 | 3,950.00 | 3,990.00 | 3,990.00 | 1,579 |
| 2024-05-23 | 4,000.00 | 4,080.00 | 3,720.00 | 3,965.00 | 3,965.00 | 9,917 |
| 2024-05-22 | 4,000.00 | 4,095.00 | 3,715.00 | 3,950.00 | 3,950.00 | 19,259 |
| 2024-05-21 | 4,095.00 | 4,095.00 | 3,710.00 | 3,890.00 | 3,890.00 | 67,316 |
| 2024-05-20 | 4,050.00 | 4,095.00 | 3,910.00 | 4,025.00 | 4,025.00 | 9,029 |
| 2024-05-17 | 3,950.00 | 4,050.00 | 3,950.00 | 4,020.00 | 4,020.00 | 12,112 |
| 2024-05-16 | 4,250.00 | 4,250.00 | 3,925.00 | 4,030.00 | 4,030.00 | 17,575 |
| 2024-05-14 | 4,195.00 | 4,195.00 | 3,950.00 | 4,045.00 | 4,045.00 | 26,760 |
| 2024-05-13 | 4,270.00 | 4,350.00 | 4,020.00 | 4,050.00 | 4,050.00 | 66,515 |
| 2024-05-10 | 4,260.00 | 4,395.00 | 4,230.00 | 4,270.00 | 4,270.00 | 10,727 |
| 2024-05-09 | 4,400.00 | 4,400.00 | 4,240.00 | 4,260.00 | 4,260.00 | 15,297 |
| 2024-05-08 | 4,935.00 | 4,935.00 | 4,280.00 | 4,305.00 | 4,305.00 | 45,794 |
| 2024-05-07 | 4,360.00 | 4,500.00 | 4,210.00 | 4,295.00 | 4,295.00 | 34,857 |
| 2024-05-03 | 4,430.00 | 4,490.00 | 4,260.00 | 4,385.00 | 4,385.00 | 8,929 |
| 2024-05-02 | 4,510.00 | 4,510.00 | 4,235.00 | 4,430.00 | 4,430.00 | 35,221 |
| 2024-04-30 | 4,590.00 | 4,700.00 | 4,370.00 | 4,520.00 | 4,520.00 | 47,991 |
| 2024-04-29 | 4,670.00 | 4,700.00 | 4,555.00 | 4,595.00 | 4,595.00 | 30,551 |
| 2024-04-26 | 4,600.00 | 4,700.00 | 4,590.00 | 4,670.00 | 4,670.00 | 30,216 |
| 2024-04-25 | 4,600.00 | 4,600.00 | 4,460.00 | 4,585.00 | 4,585.00 | 77,708 |
| 2024-04-24 | 4,690.00 | 4,690.00 | 4,370.00 | 4,590.00 | 4,590.00 | 42,541 |
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.