122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,490.00 | 4,800.00 | 4,300.00 | 4,450.00 | 4,450.00 | 22,632 |
| 2024-04-22 | 4,450.00 | 4,450.00 | 4,235.00 | 4,410.00 | 4,410.00 | 49,420 |
| 2024-04-19 | 4,995.00 | 4,995.00 | 4,215.00 | 4,435.00 | 4,435.00 | 52,054 |
| 2024-04-18 | 4,200.00 | 4,450.00 | 4,050.00 | 4,390.00 | 4,390.00 | 71,236 |
| 2024-04-17 | 4,000.00 | 4,010.00 | 3,915.00 | 3,985.00 | 3,985.00 | 23,703 |
| 2024-04-16 | 4,015.00 | 4,035.00 | 3,985.00 | 4,015.00 | 4,015.00 | 4,898 |
| 2024-04-15 | 4,200.00 | 4,200.00 | 3,985.00 | 4,015.00 | 4,015.00 | 16,670 |
| 2024-04-12 | 4,120.00 | 4,120.00 | 3,980.00 | 4,040.00 | 4,040.00 | 16,948 |
| 2024-04-11 | 4,280.00 | 4,280.00 | 4,000.00 | 4,085.00 | 4,085.00 | 39,068 |
| 2024-04-09 | 4,020.00 | 4,430.00 | 4,020.00 | 4,115.00 | 4,115.00 | 20,635 |
| 2024-04-08 | 4,200.00 | 4,200.00 | 3,995.00 | 4,175.00 | 4,175.00 | 30,672 |
| 2024-04-05 | 4,065.00 | 4,245.00 | 4,060.00 | 4,145.00 | 4,145.00 | 15,146 |
| 2024-04-04 | 4,300.00 | 4,300.00 | 4,050.00 | 4,065.00 | 4,065.00 | 44,017 |
| 2024-04-03 | 4,050.00 | 4,500.00 | 4,005.00 | 4,280.00 | 4,280.00 | 39,711 |
| 2024-04-02 | 4,375.00 | 4,375.00 | 3,930.00 | 4,080.00 | 4,080.00 | 52,798 |
| 2024-04-01 | 4,495.00 | 4,500.00 | 4,210.00 | 4,305.00 | 4,305.00 | 35,311 |
| 2024-03-29 | 4,550.00 | 4,550.00 | 4,305.00 | 4,420.00 | 4,420.00 | 17,623 |
| 2024-03-28 | 4,475.00 | 4,480.00 | 4,200.00 | 4,465.00 | 4,465.00 | 37,657 |
| 2024-03-27 | 4,520.00 | 4,590.00 | 4,380.00 | 4,475.00 | 4,475.00 | 22,871 |
| 2024-03-26 | 4,805.00 | 4,805.00 | 4,350.00 | 4,520.00 | 4,520.00 | 40,816 |
| 2024-03-25 | 4,500.00 | 4,990.00 | 4,300.00 | 4,535.00 | 4,535.00 | 28,709 |
| 2024-03-22 | 4,845.00 | 4,845.00 | 4,100.00 | 4,490.00 | 4,490.00 | 35,260 |
| 2024-03-21 | 4,600.00 | 4,600.00 | 4,110.00 | 4,495.00 | 4,495.00 | 30,989 |
| 2024-03-20 | 4,595.00 | 4,595.00 | 4,300.00 | 4,550.00 | 4,550.00 | 37,530 |
| 2024-03-19 | 4,950.00 | 4,950.00 | 4,400.00 | 4,590.00 | 4,590.00 | 11,367 |
| 2024-03-18 | 4,980.00 | 4,980.00 | 4,500.00 | 4,630.00 | 4,630.00 | 18,405 |
| 2024-03-15 | 4,800.00 | 5,190.00 | 4,400.00 | 4,585.00 | 4,585.00 | 27,290 |
| 2024-03-14 | 4,020.00 | 4,600.00 | 4,020.00 | 4,600.00 | 4,600.00 | 99,274 |
| 2024-03-13 | 4,040.00 | 4,040.00 | 3,480.00 | 4,000.00 | 4,000.00 | 129,221 |
| 2024-03-12 | 4,605.00 | 4,605.00 | 3,930.00 | 4,090.00 | 4,090.00 | 98,922 |
| 2024-03-11 | 4,920.00 | 4,920.00 | 4,575.00 | 4,620.00 | 4,620.00 | 53,436 |
| 2024-03-08 | 4,995.00 | 4,995.00 | 4,750.00 | 4,900.00 | 4,900.00 | 41,277 |
| 2024-03-07 | 5,000.00 | 5,010.00 | 4,605.00 | 4,995.00 | 4,995.00 | 25,104 |
| 2024-03-06 | 4,995.00 | 5,100.00 | 4,815.00 | 4,980.00 | 4,980.00 | 18,277 |
| 2024-03-05 | 5,200.00 | 5,220.00 | 4,980.00 | 4,985.00 | 4,985.00 | 31,233 |
| 2024-03-04 | 5,000.00 | 5,290.00 | 4,900.00 | 4,990.00 | 4,990.00 | 79,646 |
| 2024-02-29 | 4,500.00 | 4,870.00 | 4,500.00 | 4,870.00 | 4,870.00 | 64,226 |
| 2024-02-28 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0 |
| 2024-02-27 | 4,000.00 | 4,400.00 | 3,800.00 | 4,395.00 | 4,395.00 | 74,019 |
| 2024-02-26 | 3,855.00 | 4,000.00 | 3,530.00 | 4,000.00 | 4,000.00 | 66,116 |
| 2024-02-23 | 3,470.00 | 3,530.00 | 3,400.00 | 3,525.00 | 3,525.00 | 32,428 |
| 2024-02-22 | 3,460.00 | 3,480.00 | 3,420.00 | 3,470.00 | 3,470.00 | 18,449 |
| 2024-02-21 | 3,400.00 | 3,480.00 | 3,400.00 | 3,460.00 | 3,460.00 | 37,653 |
| 2024-02-20 | 3,220.00 | 3,440.00 | 3,220.00 | 3,395.00 | 3,395.00 | 37,993 |
| 2024-02-19 | 3,295.00 | 3,495.00 | 3,010.00 | 3,220.00 | 3,220.00 | 66,974 |
| 2024-02-16 | 3,390.00 | 3,390.00 | 3,095.00 | 3,170.00 | 3,170.00 | 55,745 |
| 2024-02-15 | 3,395.00 | 3,395.00 | 3,190.00 | 3,235.00 | 3,235.00 | 40,748 |
| 2024-02-14 | 3,400.00 | 3,400.00 | 3,200.00 | 3,250.00 | 3,250.00 | 40,682 |
| 2024-02-13 | 3,510.00 | 3,510.00 | 3,130.00 | 3,255.00 | 3,255.00 | 47,929 |
| 2024-02-08 | 3,540.00 | 3,540.00 | 3,015.00 | 3,130.00 | 3,130.00 | 40,234 |
| 2024-02-07 | 3,435.00 | 3,790.00 | 3,015.00 | 3,295.00 | 3,295.00 | 62,426 |
| 2024-02-06 | 3,455.00 | 3,750.00 | 2,935.00 | 3,435.00 | 3,435.00 | 94,233 |
| 2024-02-05 | 3,285.00 | 3,450.00 | 3,280.00 | 3,450.00 | 3,450.00 | 157,905 |
| 2024-02-02 | 2,830.00 | 3,000.00 | 2,600.00 | 3,000.00 | 3,000.00 | 211,847 |
| 2024-02-01 | 2,300.00 | 2,610.00 | 2,300.00 | 2,610.00 | 2,610.00 | 180,950 |
| 2024-01-31 | 2,000.00 | 2,280.00 | 1,950.00 | 2,275.00 | 2,275.00 | 103,028 |
| 2024-01-30 | 1,995.00 | 1,995.00 | 1,870.00 | 1,990.00 | 1,990.00 | 44,016 |
| 2024-01-29 | 1,948.00 | 1,948.00 | 1,850.00 | 1,890.00 | 1,890.00 | 46,514 |
| 2024-01-26 | 1,899.00 | 1,899.00 | 1,800.00 | 1,865.00 | 1,865.00 | 36,520 |
| 2024-01-25 | 1,849.00 | 1,850.00 | 1,798.00 | 1,849.00 | 1,849.00 | 19,884 |
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.