122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,945.00 | 1,945.00 | 1,800.00 | 1,810.00 | 1,810.00 | 15,559 |
| 2024-01-23 | 1,900.00 | 1,900.00 | 1,776.00 | 1,820.00 | 1,820.00 | 19,035 |
| 2024-01-22 | 1,900.00 | 1,900.00 | 1,754.00 | 1,849.00 | 1,849.00 | 37,240 |
| 2024-01-19 | 1,810.00 | 1,829.00 | 1,760.00 | 1,800.00 | 1,800.00 | 22,927 |
| 2024-01-18 | 1,844.00 | 1,844.00 | 1,755.00 | 1,810.00 | 1,810.00 | 20,786 |
| 2024-01-17 | 1,843.00 | 1,843.00 | 1,761.00 | 1,803.00 | 1,803.00 | 17,830 |
| 2024-01-16 | 1,840.00 | 1,840.00 | 1,751.00 | 1,795.00 | 1,795.00 | 31,947 |
| 2024-01-15 | 1,840.00 | 1,840.00 | 1,800.00 | 1,839.00 | 1,839.00 | 4,936 |
| 2024-01-12 | 1,795.00 | 1,795.00 | 1,760.00 | 1,792.00 | 1,792.00 | 26,743 |
| 2024-01-11 | 1,848.00 | 1,848.00 | 1,535.00 | 1,790.00 | 1,790.00 | 56,454 |
| 2024-01-10 | 1,850.00 | 1,850.00 | 1,600.00 | 1,763.00 | 1,763.00 | 61,354 |
| 2024-01-09 | 1,530.00 | 1,760.00 | 1,452.00 | 1,760.00 | 1,760.00 | 51,529 |
| 2024-01-08 | 1,695.00 | 1,695.00 | 1,421.00 | 1,539.00 | 1,539.00 | 9,930 |
| 2024-01-05 | 1,449.00 | 1,500.00 | 1,381.00 | 1,498.00 | 1,498.00 | 25,549 |
| 2024-01-04 | 1,500.00 | 1,500.00 | 1,350.00 | 1,479.00 | 1,479.00 | 22,014 |
| 2024-01-03 | 1,498.00 | 1,499.00 | 1,400.00 | 1,473.00 | 1,473.00 | 3,443 |
| 2024-01-02 | 1,350.00 | 1,547.00 | 1,310.00 | 1,419.00 | 1,419.00 | 6,734 |
| 2023-12-28 | 1,346.00 | 1,400.00 | 1,286.00 | 1,350.00 | 1,350.00 | 13,352 |
| 2023-12-27 | 1,365.00 | 1,365.00 | 1,264.00 | 1,347.00 | 1,347.00 | 4,252 |
| 2023-12-26 | 1,255.00 | 1,410.00 | 1,250.00 | 1,310.00 | 1,310.00 | 20,387 |
| 2023-12-22 | 1,433.00 | 1,433.00 | 1,205.00 | 1,255.00 | 1,255.00 | 17,541 |
| 2023-12-21 | 1,299.00 | 1,299.00 | 1,200.00 | 1,249.00 | 1,249.00 | 2,345 |
| 2023-12-20 | 1,177.00 | 1,227.00 | 1,175.00 | 1,226.00 | 1,226.00 | 16,167 |
| 2023-12-19 | 1,286.00 | 1,286.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2,624 |
| 2023-12-18 | 1,150.00 | 1,264.00 | 1,150.00 | 1,214.00 | 1,214.00 | 2,913 |
| 2023-12-15 | 1,177.00 | 1,177.00 | 1,121.00 | 1,165.00 | 1,165.00 | 17,453 |
| 2023-12-14 | 1,312.00 | 1,312.00 | 1,150.00 | 1,184.00 | 1,184.00 | 2,928 |
| 2023-12-13 | 1,359.00 | 1,359.00 | 1,150.00 | 1,233.00 | 1,233.00 | 508 |
| 2023-12-12 | 1,193.00 | 1,193.00 | 1,128.00 | 1,187.00 | 1,187.00 | 11,743 |
| 2023-12-11 | 1,322.00 | 1,322.00 | 1,150.00 | 1,259.00 | 1,259.00 | 1,688 |
| 2023-12-08 | 1,254.00 | 1,254.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3,420 |
| 2023-12-07 | 1,140.00 | 1,174.00 | 1,140.00 | 1,155.00 | 1,155.00 | 15,904 |
| 2023-12-06 | 1,188.00 | 1,188.00 | 1,149.00 | 1,175.00 | 1,175.00 | 4,073 |
| 2023-12-05 | 1,263.00 | 1,263.00 | 1,120.00 | 1,149.00 | 1,149.00 | 14,244 |
| 2023-12-04 | 1,150.00 | 1,317.00 | 1,090.00 | 1,126.00 | 1,126.00 | 123,549 |
| 2023-12-01 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 22,585 |
| 2023-11-30 | 1,185.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 5,052 |
| 2023-11-29 | 1,195.00 | 1,195.00 | 1,181.00 | 1,189.00 | 1,189.00 | 1,856 |
| 2023-11-28 | 1,200.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 4,225 |
| 2023-11-27 | 1,244.00 | 1,387.00 | 1,152.00 | 1,194.00 | 1,194.00 | 28,564 |
| 2023-11-24 | 1,298.00 | 1,298.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3 |
| 2023-11-23 | 1,200.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 201 |
| 2023-11-22 | 1,336.00 | 1,336.00 | 1,150.00 | 1,190.00 | 1,190.00 | 26,418 |
| 2023-11-21 | 1,238.00 | 1,238.00 | 1,200.00 | 1,200.00 | 1,200.00 | 36,983 |
| 2023-11-20 | 1,298.00 | 1,298.00 | 1,200.00 | 1,238.00 | 1,238.00 | 52,835 |
| 2023-11-17 | 1,300.00 | 1,300.00 | 1,224.00 | 1,255.00 | 1,255.00 | 8,022 |
| 2023-11-16 | 1,290.00 | 1,290.00 | 1,255.00 | 1,257.00 | 1,257.00 | 351 |
| 2023-11-15 | 1,255.00 | 1,305.00 | 1,226.00 | 1,305.00 | 1,305.00 | 22,592 |
| 2023-11-14 | 1,333.00 | 1,333.00 | 1,223.00 | 1,256.00 | 1,256.00 | 3,352 |
| 2023-11-13 | 1,337.00 | 1,337.00 | 1,210.00 | 1,269.00 | 1,269.00 | 10,781 |
| 2023-11-10 | 1,331.00 | 1,331.00 | 1,203.00 | 1,270.00 | 1,270.00 | 10,419 |
| 2023-11-09 | 1,248.00 | 1,254.00 | 1,240.00 | 1,254.00 | 1,254.00 | 5,608 |
| 2023-11-08 | 1,259.00 | 1,260.00 | 1,249.00 | 1,249.00 | 1,249.00 | 709 |
| 2023-11-07 | 1,357.00 | 1,357.00 | 1,210.00 | 1,260.00 | 1,260.00 | 4,024 |
| 2023-11-06 | 1,279.00 | 1,279.00 | 1,220.00 | 1,259.00 | 1,259.00 | 9,144 |
| 2023-11-03 | 1,250.00 | 1,320.00 | 1,235.00 | 1,310.00 | 1,310.00 | 25,403 |
| 2023-11-02 | 1,333.00 | 1,333.00 | 1,200.00 | 1,295.00 | 1,295.00 | 32,986 |
| 2023-11-01 | 1,323.00 | 1,323.00 | 1,151.00 | 1,257.00 | 1,257.00 | 13,248 |
| 2023-10-31 | 1,299.00 | 1,299.00 | 1,153.00 | 1,223.00 | 1,223.00 | 2,852 |
| 2023-10-30 | 1,330.00 | 1,330.00 | 1,200.00 | 1,220.00 | 1,220.00 | 11,354 |
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.