122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,955.00 | 1,960.00 | 1,860.00 | 1,940.00 | 1,940.00 | 12,434 |
| 2022-08-05 | 1,945.00 | 1,955.00 | 1,855.00 | 1,950.00 | 1,950.00 | 7,985 |
| 2022-08-04 | 1,960.00 | 1,960.00 | 1,840.00 | 1,940.00 | 1,940.00 | 9,124 |
| 2022-08-03 | 1,945.00 | 1,945.00 | 1,850.00 | 1,930.00 | 1,930.00 | 7,718 |
| 2022-08-02 | 1,940.00 | 1,940.00 | 1,805.00 | 1,900.00 | 1,900.00 | 24,485 |
| 2022-08-01 | 1,935.00 | 1,935.00 | 1,805.00 | 1,900.00 | 1,900.00 | 12,949 |
| 2022-07-29 | 1,860.00 | 1,995.00 | 1,800.00 | 1,895.00 | 1,895.00 | 9,301 |
| 2022-07-28 | 1,885.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3,892 |
| 2022-07-27 | 1,930.00 | 1,930.00 | 1,780.00 | 1,875.00 | 1,875.00 | 12,251 |
| 2022-07-26 | 1,970.00 | 1,970.00 | 1,700.00 | 1,905.00 | 1,905.00 | 962 |
| 2022-07-25 | 1,950.00 | 1,950.00 | 1,840.00 | 1,890.00 | 1,890.00 | 6,059 |
| 2022-07-22 | 1,895.00 | 1,895.00 | 1,795.00 | 1,845.00 | 1,845.00 | 22,397 |
| 2022-07-21 | 2,080.00 | 2,080.00 | 1,800.00 | 1,970.00 | 1,970.00 | 35,429 |
| 2022-07-20 | 2,180.00 | 2,180.00 | 1,870.00 | 1,945.00 | 1,945.00 | 20,686 |
| 2022-07-19 | 1,995.00 | 2,100.00 | 1,795.00 | 1,920.00 | 1,920.00 | 38,989 |
| 2022-07-18 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-15 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-14 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-13 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-12 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-11 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-08 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-07 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-06 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-05 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-04 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-07-01 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1,886.00 | 0 |
| 2022-06-30 | 9,590.00 | 9,700.00 | 9,000.00 | 9,430.00 | 1,886.00 | 7,540 |
| 2022-06-29 | 9,940.00 | 9,940.00 | 8,160.00 | 9,500.00 | 1,900.00 | 28,620 |
| 2022-06-28 | 9,300.00 | 9,300.00 | 9,000.00 | 9,080.00 | 1,816.00 | 15,365 |
| 2022-06-27 | 9,790.00 | 9,790.00 | 9,000.00 | 9,300.00 | 1,860.00 | 7,750 |
| 2022-06-24 | 9,800.00 | 9,900.00 | 9,000.00 | 9,150.00 | 1,830.00 | 11,470 |
| 2022-06-23 | 9,240.00 | 9,240.00 | 8,710.00 | 9,150.00 | 1,830.00 | 10,020 |
| 2022-06-22 | 9,400.00 | 9,400.00 | 8,900.00 | 9,080.00 | 1,816.00 | 28,495 |
| 2022-06-21 | 9,260.00 | 9,260.00 | 9,240.00 | 9,240.00 | 1,848.00 | 355 |
| 2022-06-20 | 9,480.00 | 9,480.00 | 8,980.00 | 9,270.00 | 1,854.00 | 29,615 |
| 2022-06-17 | 9,440.00 | 9,500.00 | 9,000.00 | 9,450.00 | 1,890.00 | 19,915 |
| 2022-06-16 | 9,950.00 | 9,950.00 | 9,200.00 | 9,390.00 | 1,878.00 | 9,060 |
| 2022-06-15 | 10,300.00 | 10,300.00 | 9,000.00 | 9,500.00 | 1,900.00 | 27,280 |
| 2022-06-14 | 9,250.00 | 9,400.00 | 8,680.00 | 9,400.00 | 1,880.00 | 23,575 |
| 2022-06-13 | 9,450.00 | 9,450.00 | 8,960.00 | 9,130.00 | 1,826.00 | 47,640 |
| 2022-06-10 | 9,500.00 | 9,500.00 | 9,220.00 | 9,440.00 | 1,888.00 | 1,040 |
| 2022-06-09 | 9,500.00 | 9,500.00 | 9,350.00 | 9,480.00 | 1,896.00 | 3,565 |
| 2022-06-08 | 9,490.00 | 9,490.00 | 9,100.00 | 9,400.00 | 1,880.00 | 9,000 |
| 2022-06-07 | 8,500.00 | 9,500.00 | 8,500.00 | 9,440.00 | 1,888.00 | 31,625 |
| 2022-06-03 | 9,990.00 | 10,000.00 | 9,310.00 | 9,550.00 | 1,910.00 | 23,440 |
| 2022-06-02 | 9,500.00 | 9,500.00 | 9,070.00 | 9,300.00 | 1,860.00 | 40,880 |
| 2022-05-31 | 10,000.00 | 10,000.00 | 9,330.00 | 9,480.00 | 1,896.00 | 9,955 |
| 2022-05-30 | 10,150.00 | 10,150.00 | 9,470.00 | 9,630.00 | 1,926.00 | 20,435 |
| 2022-05-27 | 9,970.00 | 9,970.00 | 9,400.00 | 9,730.00 | 1,946.00 | 24,130 |
| 2022-05-26 | 9,990.00 | 9,990.00 | 9,440.00 | 9,680.00 | 1,936.00 | 23,680 |
| 2022-05-25 | 9,780.00 | 9,780.00 | 9,500.00 | 9,630.00 | 1,926.00 | 19,725 |
| 2022-05-24 | 10,250.00 | 10,250.00 | 9,620.00 | 9,780.00 | 1,956.00 | 3,620 |
| 2022-05-23 | 10,100.00 | 10,300.00 | 9,600.00 | 9,920.00 | 1,984.00 | 565 |
| 2022-05-20 | 9,980.00 | 9,980.00 | 9,670.00 | 9,690.00 | 1,938.00 | 8,520 |
| 2022-05-19 | 10,450.00 | 10,450.00 | 9,200.00 | 9,870.00 | 1,974.00 | 18,675 |
| 2022-05-18 | 9,980.00 | 9,980.00 | 9,800.00 | 9,930.00 | 1,986.00 | 8,565 |
| 2022-05-17 | 9,830.00 | 10,400.00 | 9,820.00 | 10,000.00 | 2,000.00 | 21,035 |
| 2022-05-16 | 9,990.00 | 9,990.00 | 9,650.00 | 9,850.00 | 1,970.00 | 21,765 |
| 2022-05-13 | 9,990.00 | 10,200.00 | 9,800.00 | 10,000.00 | 2,000.00 | 3,535 |
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.