122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,337.00 | 1,337.00 | 1,181.00 | 1,229.00 | 1,229.00 | 8,535 |
| 2023-10-26 | 1,240.00 | 1,246.00 | 1,205.00 | 1,246.00 | 1,246.00 | 21 |
| 2023-10-25 | 1,320.00 | 1,320.00 | 1,205.00 | 1,248.00 | 1,248.00 | 8,533 |
| 2023-10-24 | 1,331.00 | 1,331.00 | 1,233.00 | 1,264.00 | 1,264.00 | 704 |
| 2023-10-23 | 1,344.00 | 1,344.00 | 1,230.00 | 1,294.00 | 1,294.00 | 2,076 |
| 2023-10-20 | 1,345.00 | 1,345.00 | 1,250.00 | 1,294.00 | 1,294.00 | 5,142 |
| 2023-10-19 | 1,290.00 | 1,305.00 | 1,246.00 | 1,300.00 | 1,300.00 | 2,748 |
| 2023-10-18 | 1,249.00 | 1,344.00 | 1,200.00 | 1,314.00 | 1,314.00 | 9,865 |
| 2023-10-17 | 1,275.00 | 1,275.00 | 1,205.00 | 1,248.00 | 1,248.00 | 11,635 |
| 2023-10-16 | 1,345.00 | 1,345.00 | 1,200.00 | 1,287.00 | 1,287.00 | 1,477 |
| 2023-10-13 | 1,240.00 | 1,346.00 | 1,060.00 | 1,227.00 | 1,227.00 | 31,082 |
| 2023-10-12 | 1,240.00 | 1,272.00 | 1,230.00 | 1,240.00 | 1,240.00 | 12,170 |
| 2023-10-11 | 1,359.00 | 1,359.00 | 1,234.00 | 1,278.00 | 1,278.00 | 6,081 |
| 2023-10-10 | 1,253.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | 15,325 |
| 2023-10-06 | 1,378.00 | 1,378.00 | 1,240.00 | 1,280.00 | 1,280.00 | 5,611 |
| 2023-10-05 | 1,290.00 | 1,290.00 | 1,251.00 | 1,278.00 | 1,278.00 | 16,185 |
| 2023-10-04 | 1,350.00 | 1,350.00 | 1,240.00 | 1,290.00 | 1,290.00 | 4,665 |
| 2023-09-27 | 1,250.00 | 1,339.00 | 1,231.00 | 1,295.00 | 1,295.00 | 5,713 |
| 2023-09-26 | 1,200.00 | 1,284.00 | 1,200.00 | 1,277.00 | 1,277.00 | 18,253 |
| 2023-09-25 | 1,347.00 | 1,347.00 | 1,246.00 | 1,284.00 | 1,284.00 | 5,562 |
| 2023-09-22 | 1,348.00 | 1,348.00 | 1,260.00 | 1,279.00 | 1,279.00 | 10,025 |
| 2023-09-21 | 1,339.00 | 1,339.00 | 1,294.00 | 1,296.00 | 1,296.00 | 11,029 |
| 2023-09-20 | 1,375.00 | 1,375.00 | 1,277.00 | 1,338.00 | 1,338.00 | 4,083 |
| 2023-09-19 | 1,300.00 | 1,378.00 | 1,265.00 | 1,378.00 | 1,378.00 | 3,290 |
| 2023-09-18 | 1,388.00 | 1,388.00 | 1,260.00 | 1,298.00 | 1,298.00 | 4,172 |
| 2023-09-15 | 1,300.00 | 1,300.00 | 1,271.00 | 1,299.00 | 1,299.00 | 4,566 |
| 2023-09-14 | 1,253.00 | 1,299.00 | 1,250.00 | 1,298.00 | 1,298.00 | 6,347 |
| 2023-09-13 | 1,393.00 | 1,393.00 | 1,260.00 | 1,299.00 | 1,299.00 | 4,010 |
| 2023-09-12 | 1,300.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 502 |
| 2023-09-11 | 1,348.00 | 1,348.00 | 1,260.00 | 1,299.00 | 1,299.00 | 11,113 |
| 2023-09-08 | 1,280.00 | 1,319.00 | 1,255.00 | 1,297.00 | 1,297.00 | 3,875 |
| 2023-09-07 | 1,299.00 | 1,299.00 | 1,260.00 | 1,289.00 | 1,289.00 | 5,849 |
| 2023-09-06 | 1,270.00 | 1,300.00 | 1,263.00 | 1,291.00 | 1,291.00 | 5,074 |
| 2023-09-05 | 1,391.00 | 1,391.00 | 1,240.00 | 1,270.00 | 1,270.00 | 10,175 |
| 2023-09-04 | 1,391.00 | 1,391.00 | 1,264.00 | 1,275.00 | 1,275.00 | 2,902 |
| 2023-09-01 | 1,299.00 | 1,299.00 | 1,250.00 | 1,270.00 | 1,270.00 | 7,341 |
| 2023-08-31 | 1,399.00 | 1,399.00 | 1,250.00 | 1,260.00 | 1,260.00 | 4,317 |
| 2023-08-30 | 1,284.00 | 1,284.00 | 1,235.00 | 1,272.00 | 1,272.00 | 18,540 |
| 2023-08-29 | 1,330.00 | 1,330.00 | 1,255.00 | 1,288.00 | 1,288.00 | 5,586 |
| 2023-08-28 | 1,309.00 | 1,476.00 | 1,270.00 | 1,370.00 | 1,370.00 | 10,163 |
| 2023-08-25 | 1,281.00 | 1,309.00 | 1,210.00 | 1,309.00 | 1,309.00 | 18,375 |
| 2023-08-24 | 1,280.00 | 1,319.00 | 1,280.00 | 1,315.00 | 1,315.00 | 562 |
| 2023-08-23 | 1,396.00 | 1,396.00 | 1,261.00 | 1,330.00 | 1,330.00 | 3,943 |
| 2023-08-22 | 1,300.00 | 1,300.00 | 1,282.00 | 1,299.00 | 1,299.00 | 8,200 |
| 2023-08-21 | 1,310.00 | 1,310.00 | 1,290.00 | 1,299.00 | 1,299.00 | 2,012 |
| 2023-08-18 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 26,918 |
| 2023-08-17 | 1,300.00 | 1,310.00 | 1,275.00 | 1,310.00 | 1,310.00 | 35,552 |
| 2023-08-16 | 1,281.00 | 1,319.00 | 1,264.00 | 1,300.00 | 1,300.00 | 4,591 |
| 2023-08-14 | 1,320.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 10,081 |
| 2023-08-11 | 1,340.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,320.00 | 30,756 |
| 2023-08-10 | 1,454.00 | 1,454.00 | 1,261.00 | 1,350.00 | 1,350.00 | 70,365 |
| 2023-08-09 | 1,300.00 | 1,300.00 | 1,290.00 | 1,297.00 | 1,297.00 | 3,802 |
| 2023-08-08 | 1,309.00 | 1,310.00 | 1,263.00 | 1,297.00 | 1,297.00 | 10,236 |
| 2023-08-07 | 1,309.00 | 1,315.00 | 1,309.00 | 1,310.00 | 1,310.00 | 5,924 |
| 2023-08-04 | 1,379.00 | 1,379.00 | 1,297.00 | 1,329.00 | 1,329.00 | 4,265 |
| 2023-08-03 | 1,398.00 | 1,398.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,379 |
| 2023-08-02 | 1,300.00 | 1,400.00 | 1,299.00 | 1,310.00 | 1,310.00 | 42,498 |
| 2023-08-01 | 1,487.00 | 1,487.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,675 |
| 2023-07-31 | 1,368.00 | 1,368.00 | 1,230.00 | 1,368.00 | 1,368.00 | 14,016 |
| 2023-07-28 | 1,344.00 | 1,344.00 | 1,260.00 | 1,306.00 | 1,306.00 | 2,104 |
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.