122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,920.00 | 1,920.00 | 1,780.00 | 1,795.00 | 1,795.00 | 38,373 |
| 2022-11-04 | 1,930.00 | 1,930.00 | 1,825.00 | 1,850.00 | 1,850.00 | 32,796 |
| 2022-11-03 | 1,850.00 | 1,980.00 | 1,840.00 | 1,855.00 | 1,855.00 | 20,527 |
| 2022-11-02 | 2,080.00 | 2,080.00 | 1,655.00 | 1,850.00 | 1,850.00 | 31,113 |
| 2022-11-01 | 2,005.00 | 2,005.00 | 1,840.00 | 1,845.00 | 1,845.00 | 7,227 |
| 2022-10-31 | 2,000.00 | 2,000.00 | 1,825.00 | 1,850.00 | 1,850.00 | 5,507 |
| 2022-10-28 | 1,985.00 | 1,985.00 | 1,630.00 | 1,850.00 | 1,850.00 | 2,374 |
| 2022-10-27 | 1,705.00 | 1,765.00 | 1,560.00 | 1,765.00 | 1,765.00 | 40,716 |
| 2022-10-26 | 1,830.00 | 1,830.00 | 1,700.00 | 1,780.00 | 1,780.00 | 16,686 |
| 2022-10-25 | 1,875.00 | 1,875.00 | 1,735.00 | 1,805.00 | 1,805.00 | 20,354 |
| 2022-10-24 | 1,910.00 | 1,910.00 | 1,810.00 | 1,810.00 | 1,810.00 | 22,142 |
| 2022-10-21 | 2,000.00 | 2,000.00 | 1,840.00 | 1,915.00 | 1,915.00 | 2,536 |
| 2022-10-20 | 1,990.00 | 1,990.00 | 1,810.00 | 1,960.00 | 1,960.00 | 9,396 |
| 2022-10-19 | 2,000.00 | 2,000.00 | 1,840.00 | 1,975.00 | 1,975.00 | 48 |
| 2022-10-18 | 1,965.00 | 1,965.00 | 1,830.00 | 1,940.00 | 1,940.00 | 14,762 |
| 2022-10-17 | 1,975.00 | 1,975.00 | 1,820.00 | 1,920.00 | 1,920.00 | 6,918 |
| 2022-10-14 | 1,825.00 | 2,095.00 | 1,825.00 | 1,970.00 | 1,970.00 | 904 |
| 2022-10-13 | 1,995.00 | 1,995.00 | 1,810.00 | 1,970.00 | 1,970.00 | 27,423 |
| 2022-10-12 | 2,060.00 | 2,060.00 | 1,855.00 | 1,970.00 | 1,970.00 | 1,714 |
| 2022-10-11 | 2,065.00 | 2,070.00 | 1,820.00 | 1,955.00 | 1,955.00 | 7,421 |
| 2022-10-07 | 2,100.00 | 2,100.00 | 1,905.00 | 1,975.00 | 1,975.00 | 9,468 |
| 2022-10-06 | 1,995.00 | 1,995.00 | 1,920.00 | 1,965.00 | 1,965.00 | 5,106 |
| 2022-10-05 | 1,995.00 | 1,995.00 | 1,940.00 | 1,985.00 | 1,985.00 | 6,345 |
| 2022-10-04 | 2,000.00 | 2,000.00 | 1,945.00 | 1,995.00 | 1,995.00 | 3,307 |
| 2022-09-30 | 2,070.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | 4,662 |
| 2022-09-29 | 2,050.00 | 2,050.00 | 1,905.00 | 1,980.00 | 1,980.00 | 18,567 |
| 2022-09-28 | 2,090.00 | 2,090.00 | 1,970.00 | 2,015.00 | 2,015.00 | 8,215 |
| 2022-09-27 | 2,080.00 | 2,080.00 | 1,990.00 | 2,060.00 | 2,060.00 | 3,478 |
| 2022-09-26 | 2,045.00 | 2,045.00 | 1,950.00 | 2,000.00 | 2,000.00 | 3,366 |
| 2022-09-23 | 2,020.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 5,386 |
| 2022-09-22 | 2,050.00 | 2,145.00 | 2,000.00 | 2,035.00 | 2,035.00 | 5,559 |
| 2022-09-21 | 2,190.00 | 2,190.00 | 1,850.00 | 2,150.00 | 2,150.00 | 30,230 |
| 2022-09-20 | 2,085.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 4,528 |
| 2022-09-19 | 2,170.00 | 2,170.00 | 1,800.00 | 2,090.00 | 2,090.00 | 29,591 |
| 2022-09-16 | 2,180.00 | 2,200.00 | 2,055.00 | 2,070.00 | 2,070.00 | 8,283 |
| 2022-09-15 | 2,160.00 | 2,180.00 | 1,980.00 | 2,180.00 | 2,180.00 | 41,153 |
| 2022-09-14 | 2,165.00 | 2,165.00 | 2,020.00 | 2,110.00 | 2,110.00 | 9,884 |
| 2022-09-13 | 2,175.00 | 2,175.00 | 2,060.00 | 2,110.00 | 2,110.00 | 8,400 |
| 2022-09-08 | 2,190.00 | 2,190.00 | 2,070.00 | 2,115.00 | 2,115.00 | 17,009 |
| 2022-09-07 | 2,180.00 | 2,180.00 | 2,070.00 | 2,145.00 | 2,145.00 | 12,076 |
| 2022-09-06 | 2,195.00 | 2,195.00 | 2,080.00 | 2,100.00 | 2,100.00 | 3,009 |
| 2022-09-05 | 2,165.00 | 2,195.00 | 2,080.00 | 2,110.00 | 2,110.00 | 6,460 |
| 2022-09-02 | 2,180.00 | 2,180.00 | 2,080.00 | 2,125.00 | 2,125.00 | 10,440 |
| 2022-09-01 | 2,190.00 | 2,190.00 | 2,105.00 | 2,125.00 | 2,125.00 | 5,915 |
| 2022-08-31 | 2,220.00 | 2,230.00 | 2,090.00 | 2,140.00 | 2,140.00 | 3,653 |
| 2022-08-30 | 2,170.00 | 2,170.00 | 2,075.00 | 2,120.00 | 2,120.00 | 805 |
| 2022-08-29 | 2,185.00 | 2,185.00 | 2,015.00 | 2,090.00 | 2,090.00 | 13,165 |
| 2022-08-26 | 2,150.00 | 2,150.00 | 2,080.00 | 2,110.00 | 2,110.00 | 5,265 |
| 2022-08-25 | 2,120.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,105.00 | 40,149 |
| 2022-08-24 | 2,190.00 | 2,190.00 | 2,070.00 | 2,130.00 | 2,130.00 | 7,718 |
| 2022-08-23 | 2,195.00 | 2,195.00 | 2,045.00 | 2,120.00 | 2,120.00 | 14,250 |
| 2022-08-22 | 2,095.00 | 2,200.00 | 2,050.00 | 2,105.00 | 2,105.00 | 16,293 |
| 2022-08-19 | 2,150.00 | 2,190.00 | 2,045.00 | 2,175.00 | 2,175.00 | 23,052 |
| 2022-08-18 | 2,230.00 | 2,230.00 | 2,050.00 | 2,125.00 | 2,125.00 | 12,970 |
| 2022-08-17 | 2,240.00 | 2,250.00 | 2,010.00 | 2,180.00 | 2,180.00 | 36,347 |
| 2022-08-16 | 1,930.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | 37,272 |
| 2022-08-12 | 1,965.00 | 1,970.00 | 1,885.00 | 1,915.00 | 1,915.00 | 6,148 |
| 2022-08-11 | 1,955.00 | 1,960.00 | 1,865.00 | 1,960.00 | 1,960.00 | 28,775 |
| 2022-08-10 | 1,940.00 | 1,950.00 | 1,845.00 | 1,950.00 | 1,950.00 | 51,416 |
| 2022-08-09 | 1,950.00 | 1,955.00 | 1,865.00 | 1,925.00 | 1,925.00 | 37,814 |
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.