122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 10,000.00 | 10,400.00 | 9,800.00 | 9,990.00 | 1,998.00 | 24,720 |
| 2022-05-11 | 9,790.00 | 10,000.00 | 9,550.00 | 9,890.00 | 1,978.00 | 34,245 |
| 2022-05-10 | 9,900.00 | 9,900.00 | 9,010.00 | 9,800.00 | 1,960.00 | 67,005 |
| 2022-05-06 | 9,790.00 | 9,790.00 | 9,130.00 | 9,480.00 | 1,896.00 | 22,340 |
| 2022-05-04 | 9,990.00 | 9,990.00 | 9,500.00 | 9,770.00 | 1,954.00 | 62,685 |
| 2022-05-03 | 9,970.00 | 9,970.00 | 9,700.00 | 9,850.00 | 1,970.00 | 5,665 |
| 2022-05-02 | 10,450.00 | 10,450.00 | 9,600.00 | 9,850.00 | 1,970.00 | 67,830 |
| 2022-04-29 | 9,990.00 | 9,990.00 | 9,000.00 | 9,760.00 | 1,952.00 | 45,605 |
| 2022-04-28 | 10,000.00 | 10,000.00 | 9,700.00 | 9,980.00 | 1,996.00 | 51,000 |
| 2022-04-27 | 10,050.00 | 10,100.00 | 9,700.00 | 10,000.00 | 2,000.00 | 81,175 |
| 2022-04-26 | 10,300.00 | 10,300.00 | 9,920.00 | 10,050.00 | 2,010.00 | 27,735 |
| 2022-04-25 | 10,350.00 | 10,450.00 | 9,950.00 | 10,200.00 | 2,040.00 | 37,845 |
| 2022-04-22 | 10,350.00 | 10,500.00 | 10,000.00 | 10,350.00 | 2,070.00 | 62,445 |
| 2022-04-21 | 10,000.00 | 10,350.00 | 9,800.00 | 10,100.00 | 2,020.00 | 31,555 |
| 2022-04-20 | 10,500.00 | 10,600.00 | 9,850.00 | 10,450.00 | 2,090.00 | 56,095 |
| 2022-04-19 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 2,100.00 | 25,095 |
| 2022-04-18 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 2,080.00 | 18,590 |
| 2022-04-15 | 10,250.00 | 10,350.00 | 9,900.00 | 10,250.00 | 2,050.00 | 48,790 |
| 2022-04-14 | 10,100.00 | 10,200.00 | 9,700.00 | 10,200.00 | 2,040.00 | 88,325 |
| 2022-04-13 | 10,000.00 | 10,100.00 | 9,710.00 | 10,000.00 | 2,000.00 | 34,415 |
| 2022-04-12 | 10,250.00 | 10,250.00 | 9,800.00 | 9,980.00 | 1,996.00 | 59,940 |
| 2022-04-11 | 10,300.00 | 10,300.00 | 9,800.00 | 10,000.00 | 2,000.00 | 28,745 |
| 2022-04-08 | 10,050.00 | 10,350.00 | 9,620.00 | 10,000.00 | 2,000.00 | 66,755 |
| 2022-04-07 | 10,250.00 | 10,250.00 | 9,900.00 | 10,050.00 | 2,010.00 | 145,155 |
| 2022-04-06 | 9,740.00 | 10,100.00 | 9,220.00 | 10,000.00 | 2,000.00 | 121,105 |
| 2022-04-05 | 9,430.00 | 9,490.00 | 8,940.00 | 9,490.00 | 1,898.00 | 58,665 |
| 2022-04-04 | 8,050.00 | 8,940.00 | 7,800.00 | 8,940.00 | 1,788.00 | 150,010 |
| 2022-04-01 | 7,490.00 | 7,780.00 | 7,210.00 | 7,780.00 | 1,556.00 | 57,375 |
| 2022-03-31 | 7,400.00 | 7,500.00 | 7,200.00 | 7,370.00 | 1,474.00 | 18,265 |
| 2022-03-30 | 7,580.00 | 7,580.00 | 7,000.00 | 7,150.00 | 1,430.00 | 41,535 |
| 2022-03-29 | 7,620.00 | 7,620.00 | 7,000.00 | 7,490.00 | 1,498.00 | 17,625 |
| 2022-03-28 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1,478.00 | 0 |
| 2022-03-25 | 7,350.00 | 7,550.00 | 6,930.00 | 7,390.00 | 1,478.00 | 75,590 |
| 2022-03-24 | 7,400.00 | 7,400.00 | 6,890.00 | 7,350.00 | 1,470.00 | 74,415 |
| 2022-03-23 | 7,390.00 | 7,390.00 | 6,880.00 | 7,130.00 | 1,426.00 | 39,755 |
| 2022-03-22 | 7,490.00 | 7,490.00 | 6,840.00 | 7,340.00 | 1,468.00 | 65,830 |
| 2022-03-21 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1,416.00 | 0 |
| 2022-03-18 | 6,400.00 | 7,100.00 | 6,400.00 | 7,080.00 | 1,416.00 | 174,945 |
| 2022-03-17 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 908.00 | 0 |
| 2022-03-16 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 908.00 | 0 |
| 2022-03-15 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 908.00 | 0 |
| 2022-03-14 | 4,490.00 | 4,550.00 | 4,390.00 | 4,540.00 | 908.00 | 50,120 |
| 2022-03-11 | 4,490.00 | 4,490.00 | 4,300.00 | 4,425.00 | 885.00 | 13,375 |
| 2022-03-10 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 854.00 | 0 |
| 2022-03-08 | 4,300.00 | 4,300.00 | 4,140.00 | 4,270.00 | 854.00 | 31,450 |
| 2022-03-07 | 4,500.00 | 4,500.00 | 4,305.00 | 4,305.00 | 861.00 | 1,060 |
| 2022-03-04 | 4,605.00 | 4,605.00 | 4,200.00 | 4,290.00 | 858.00 | 20,775 |
| 2022-03-03 | 4,485.00 | 4,485.00 | 4,055.00 | 4,290.00 | 858.00 | 10,155 |
| 2022-03-02 | 4,495.00 | 4,500.00 | 4,250.00 | 4,300.00 | 860.00 | 23,155 |
| 2022-02-28 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 878.00 | 0 |
| 2022-02-25 | 4,485.00 | 4,485.00 | 4,020.00 | 4,390.00 | 878.00 | 78,090 |
| 2022-02-24 | 4,495.00 | 4,495.00 | 4,210.00 | 4,300.00 | 860.00 | 45,860 |
| 2022-02-23 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 894.00 | 0 |
| 2022-02-22 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 894.00 | 0 |
| 2022-02-21 | 4,900.00 | 4,945.00 | 3,960.00 | 4,470.00 | 894.00 | 44,800 |
| 2022-02-18 | 3,900.00 | 4,580.00 | 3,830.00 | 4,300.00 | 860.00 | 77,340 |
| 2022-02-17 | 3,975.00 | 3,990.00 | 3,895.00 | 3,985.00 | 797.00 | 19,995 |
| 2022-02-16 | 4,090.00 | 4,090.00 | 3,900.00 | 3,985.00 | 797.00 | 19,925 |
| 2022-02-15 | 4,300.00 | 4,300.00 | 4,000.00 | 4,085.00 | 817.00 | 15,705 |
| 2022-02-14 | 4,505.00 | 4,505.00 | 3,915.00 | 4,095.00 | 819.00 | 15,400 |
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.