122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,295.00 | 1,295.00 | 1,120.00 | 1,162.00 | 1,162.00 | 43,131 |
| 2023-04-27 | 1,344.00 | 1,344.00 | 1,193.00 | 1,248.00 | 1,248.00 | 21,870 |
| 2023-04-26 | 1,296.00 | 1,296.00 | 1,000.00 | 1,194.00 | 1,194.00 | 74,988 |
| 2023-04-25 | 1,296.00 | 1,296.00 | 1,050.00 | 1,147.00 | 1,147.00 | 21,583 |
| 2023-04-24 | 1,305.00 | 1,305.00 | 1,170.00 | 1,184.00 | 1,184.00 | 55,685 |
| 2023-04-21 | 1,387.00 | 1,387.00 | 1,180.00 | 1,239.00 | 1,239.00 | 28,224 |
| 2023-04-20 | 1,384.00 | 1,384.00 | 1,200.00 | 1,282.00 | 1,282.00 | 15,573 |
| 2023-04-19 | 1,379.00 | 1,379.00 | 1,220.00 | 1,221.00 | 1,221.00 | 6,951 |
| 2023-04-18 | 1,399.00 | 1,399.00 | 1,220.00 | 1,254.00 | 1,254.00 | 35,879 |
| 2023-04-17 | 1,499.00 | 1,499.00 | 1,200.00 | 1,319.00 | 1,319.00 | 67,629 |
| 2023-04-14 | 1,450.00 | 1,450.00 | 1,250.00 | 1,339.00 | 1,339.00 | 35,145 |
| 2023-04-13 | 1,355.00 | 1,450.00 | 1,271.00 | 1,299.00 | 1,299.00 | 27,738 |
| 2023-04-12 | 1,529.00 | 1,529.00 | 1,320.00 | 1,360.00 | 1,360.00 | 19,555 |
| 2023-04-11 | 1,600.00 | 1,659.00 | 1,431.00 | 1,440.00 | 1,440.00 | 51,324 |
| 2023-04-10 | 1,799.00 | 1,799.00 | 1,516.00 | 1,556.00 | 1,556.00 | 20,380 |
| 2023-04-07 | 1,746.00 | 1,746.00 | 1,452.00 | 1,735.00 | 1,735.00 | 6,667 |
| 2023-04-06 | 1,700.00 | 1,750.00 | 1,436.00 | 1,607.00 | 1,607.00 | 4,111 |
| 2023-04-05 | 1,610.00 | 1,797.00 | 1,530.00 | 1,574.00 | 1,574.00 | 16,515 |
| 2023-04-04 | 1,797.00 | 1,797.00 | 1,610.00 | 1,667.00 | 1,667.00 | 5,861 |
| 2023-04-03 | 1,839.00 | 1,839.00 | 1,602.00 | 1,738.00 | 1,738.00 | 20,034 |
| 2023-03-31 | 1,797.00 | 1,797.00 | 1,653.00 | 1,740.00 | 1,740.00 | 25,551 |
| 2023-03-30 | 1,800.00 | 1,837.00 | 1,675.00 | 1,730.00 | 1,730.00 | 5,059 |
| 2023-03-29 | 1,880.00 | 1,880.00 | 1,606.00 | 1,719.00 | 1,719.00 | 26,672 |
| 2023-03-28 | 1,680.00 | 1,821.00 | 1,610.00 | 1,670.00 | 1,670.00 | 15,796 |
| 2023-03-27 | 1,695.00 | 1,695.00 | 1,431.00 | 1,585.00 | 1,585.00 | 19,327 |
| 2023-03-24 | 1,749.00 | 1,749.00 | 1,420.00 | 1,544.00 | 1,544.00 | 19,860 |
| 2023-03-23 | 1,597.00 | 1,667.00 | 1,365.00 | 1,539.00 | 1,539.00 | 11,967 |
| 2023-03-22 | 1,497.00 | 1,497.00 | 1,350.00 | 1,450.00 | 1,450.00 | 24,315 |
| 2023-03-21 | 1,483.00 | 1,483.00 | 1,370.00 | 1,450.00 | 1,450.00 | 4,228 |
| 2023-03-20 | 1,404.00 | 1,409.00 | 1,331.00 | 1,400.00 | 1,400.00 | 19,942 |
| 2023-03-17 | 1,075.00 | 1,230.00 | 1,075.00 | 1,229.00 | 1,229.00 | 68,283 |
| 2023-03-16 | 1,252.00 | 1,252.00 | 1,066.00 | 1,070.00 | 1,070.00 | 72,785 |
| 2023-03-15 | 1,500.00 | 1,500.00 | 1,253.00 | 1,253.00 | 1,253.00 | 19,431 |
| 2023-03-14 | 1,710.00 | 1,710.00 | 1,474.00 | 1,474.00 | 1,474.00 | 4,893 |
| 2023-03-13 | 1,740.00 | 1,740.00 | 1,530.00 | 1,734.00 | 1,734.00 | 265 |
| 2023-03-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-03-02 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2023-02-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
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.