122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 1,300.00 | 1,300.00 | 1,250.00 | 1,256.00 | 1,256.00 | 18,095 |
| 2023-07-26 | 1,355.00 | 1,355.00 | 1,296.00 | 1,296.00 | 1,296.00 | 11,423 |
| 2023-07-25 | 1,300.00 | 1,360.00 | 1,285.00 | 1,360.00 | 1,360.00 | 36,907 |
| 2023-07-24 | 1,421.00 | 1,421.00 | 1,299.00 | 1,300.00 | 1,300.00 | 27,341 |
| 2023-07-21 | 1,315.00 | 1,360.00 | 1,300.00 | 1,343.00 | 1,343.00 | 10,463 |
| 2023-07-20 | 1,350.00 | 1,474.00 | 1,225.00 | 1,315.00 | 1,315.00 | 80,298 |
| 2023-07-19 | 1,449.00 | 1,449.00 | 1,300.00 | 1,316.00 | 1,316.00 | 12,408 |
| 2023-07-18 | 1,452.00 | 1,452.00 | 1,290.00 | 1,374.00 | 1,374.00 | 39,990 |
| 2023-07-17 | 1,544.00 | 1,544.00 | 1,215.00 | 1,380.00 | 1,380.00 | 23,500 |
| 2023-07-14 | 1,355.00 | 1,355.00 | 1,258.00 | 1,350.00 | 1,350.00 | 17,166 |
| 2023-07-13 | 1,430.00 | 1,430.00 | 1,265.00 | 1,293.00 | 1,293.00 | 36,206 |
| 2023-07-12 | 1,320.00 | 1,450.00 | 1,300.00 | 1,325.00 | 1,325.00 | 9,526 |
| 2023-07-11 | 1,474.00 | 1,474.00 | 1,250.00 | 1,325.00 | 1,325.00 | 40,599 |
| 2023-07-10 | 1,300.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | 752 |
| 2023-07-07 | 1,298.00 | 1,298.00 | 1,269.00 | 1,298.00 | 1,298.00 | 3,424 |
| 2023-07-06 | 1,349.00 | 1,349.00 | 1,215.00 | 1,278.00 | 1,278.00 | 16,564 |
| 2023-07-05 | 1,300.00 | 1,300.00 | 1,222.00 | 1,269.00 | 1,269.00 | 7,549 |
| 2023-07-04 | 1,241.00 | 1,296.00 | 1,191.00 | 1,296.00 | 1,296.00 | 24,520 |
| 2023-07-03 | 1,280.00 | 1,310.00 | 1,185.00 | 1,242.00 | 1,242.00 | 25,902 |
| 2023-06-30 | 1,230.00 | 1,290.00 | 1,216.00 | 1,245.00 | 1,245.00 | 24,347 |
| 2023-06-29 | 1,255.00 | 1,479.00 | 1,175.00 | 1,344.00 | 1,344.00 | 50,954 |
| 2023-06-28 | 1,225.00 | 1,329.00 | 1,167.00 | 1,289.00 | 1,289.00 | 24,454 |
| 2023-06-27 | 1,239.00 | 1,346.00 | 1,145.00 | 1,346.00 | 1,346.00 | 28,911 |
| 2023-06-26 | 1,359.00 | 1,359.00 | 1,180.00 | 1,220.00 | 1,220.00 | 6,267 |
| 2023-06-23 | 1,224.00 | 1,224.00 | 1,132.00 | 1,191.00 | 1,191.00 | 18,364 |
| 2023-06-22 | 1,298.00 | 1,298.00 | 1,132.00 | 1,178.00 | 1,178.00 | 21,789 |
| 2023-06-21 | 1,328.00 | 1,328.00 | 1,141.00 | 1,179.00 | 1,179.00 | 18,381 |
| 2023-06-20 | 1,224.00 | 1,224.00 | 1,110.00 | 1,188.00 | 1,188.00 | 34,023 |
| 2023-06-19 | 1,198.00 | 1,198.00 | 1,151.00 | 1,179.00 | 1,179.00 | 3,426 |
| 2023-06-16 | 1,225.00 | 1,225.00 | 1,118.00 | 1,133.00 | 1,133.00 | 22,232 |
| 2023-06-15 | 1,346.00 | 1,346.00 | 1,113.00 | 1,206.00 | 1,206.00 | 5,368 |
| 2023-06-14 | 1,243.00 | 1,243.00 | 1,196.00 | 1,199.00 | 1,199.00 | 2,302 |
| 2023-06-13 | 1,269.00 | 1,269.00 | 1,110.00 | 1,141.00 | 1,141.00 | 78,270 |
| 2023-06-12 | 1,229.00 | 1,229.00 | 1,220.00 | 1,220.00 | 1,220.00 | 585 |
| 2023-06-09 | 1,249.00 | 1,249.00 | 1,091.00 | 1,184.00 | 1,184.00 | 6,556 |
| 2023-06-08 | 1,290.00 | 1,388.00 | 1,150.00 | 1,172.00 | 1,172.00 | 93,628 |
| 2023-06-07 | 1,398.00 | 1,398.00 | 1,220.00 | 1,344.00 | 1,344.00 | 3,085 |
| 2023-06-05 | 1,379.00 | 1,379.00 | 1,181.00 | 1,279.00 | 1,279.00 | 36,917 |
| 2023-06-02 | 1,226.00 | 1,341.00 | 1,200.00 | 1,329.00 | 1,329.00 | 9,927 |
| 2023-06-01 | 1,173.00 | 1,300.00 | 1,170.00 | 1,229.00 | 1,229.00 | 11,154 |
| 2023-05-31 | 1,160.00 | 1,185.00 | 1,129.00 | 1,174.00 | 1,174.00 | 6,652 |
| 2023-05-30 | 1,167.00 | 1,249.00 | 1,096.00 | 1,101.00 | 1,101.00 | 185,266 |
| 2023-05-26 | 1,250.00 | 1,280.00 | 1,052.00 | 1,275.00 | 1,275.00 | 16,476 |
| 2023-05-25 | 1,360.00 | 1,360.00 | 1,101.00 | 1,200.00 | 1,200.00 | 16,569 |
| 2023-05-24 | 1,319.00 | 1,319.00 | 1,184.00 | 1,234.00 | 1,234.00 | 50,812 |
| 2023-05-23 | 1,359.00 | 1,359.00 | 1,285.00 | 1,328.00 | 1,328.00 | 14,314 |
| 2023-05-22 | 1,331.00 | 1,430.00 | 1,330.00 | 1,389.00 | 1,389.00 | 32,047 |
| 2023-05-19 | 1,445.00 | 1,445.00 | 1,321.00 | 1,445.00 | 1,445.00 | 49,285 |
| 2023-05-18 | 1,400.00 | 1,450.00 | 1,365.00 | 1,445.00 | 1,445.00 | 10,772 |
| 2023-05-17 | 1,375.00 | 1,449.00 | 1,350.00 | 1,410.00 | 1,410.00 | 26,509 |
| 2023-05-16 | 1,420.00 | 1,549.00 | 1,310.00 | 1,450.00 | 1,450.00 | 24,864 |
| 2023-05-15 | 1,370.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 70,832 |
| 2023-05-12 | 1,120.00 | 1,250.00 | 1,060.00 | 1,249.00 | 1,249.00 | 27,043 |
| 2023-05-11 | 1,120.00 | 1,165.00 | 1,060.00 | 1,118.00 | 1,118.00 | 43,232 |
| 2023-05-10 | 1,068.00 | 1,170.00 | 1,025.00 | 1,100.00 | 1,100.00 | 107,740 |
| 2023-05-09 | 1,076.00 | 1,076.00 | 1,010.00 | 1,024.00 | 1,024.00 | 79,468 |
| 2023-05-08 | 1,109.00 | 1,109.00 | 1,005.00 | 1,079.00 | 1,079.00 | 17,032 |
| 2023-05-04 | 1,178.00 | 1,178.00 | 1,020.00 | 1,078.00 | 1,078.00 | 6,748 |
| 2023-05-03 | 1,170.00 | 1,285.00 | 1,008.00 | 1,082.00 | 1,082.00 | 106,525 |
| 2023-05-02 | 1,294.00 | 1,294.00 | 1,070.00 | 1,183.00 | 1,183.00 | 38,765 |
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.