122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,000.00 | 4,100.00 | 4,000.00 | 4,020.00 | 804.00 | 9,460 |
| 2022-02-10 | 4,200.00 | 4,495.00 | 4,050.00 | 4,095.00 | 819.00 | 2,915 |
| 2022-02-09 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 816.00 | 0 |
| 2022-02-08 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 816.00 | 0 |
| 2022-02-07 | 4,390.00 | 4,390.00 | 3,900.00 | 4,080.00 | 816.00 | 24,995 |
| 2022-02-04 | 4,200.00 | 4,395.00 | 4,000.00 | 4,120.00 | 824.00 | 20,975 |
| 2022-02-03 | 4,690.00 | 4,960.00 | 4,120.00 | 4,120.00 | 824.00 | 10,720 |
| 2022-01-28 | 4,880.00 | 4,880.00 | 3,995.00 | 4,385.00 | 877.00 | 93,030 |
| 2022-01-27 | 4,900.00 | 4,965.00 | 4,350.00 | 4,700.00 | 940.00 | 16,280 |
| 2022-01-26 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 870.00 | 0 |
| 2022-01-25 | 4,790.00 | 4,790.00 | 4,200.00 | 4,350.00 | 870.00 | 10,310 |
| 2022-01-24 | 4,900.00 | 4,965.00 | 4,015.00 | 4,535.00 | 907.00 | 143,840 |
| 2022-01-21 | 3,790.00 | 4,345.00 | 3,790.00 | 4,320.00 | 864.00 | 153,305 |
| 2022-01-20 | 3,700.00 | 3,780.00 | 3,300.00 | 3,780.00 | 756.00 | 109,245 |
| 2022-01-19 | 3,295.00 | 3,300.00 | 2,900.00 | 3,290.00 | 658.00 | 39,220 |
| 2022-01-18 | 3,005.00 | 3,005.00 | 2,705.00 | 2,905.00 | 581.00 | 18,375 |
| 2022-01-17 | 2,900.00 | 2,900.00 | 2,600.00 | 2,730.00 | 546.00 | 93,270 |
| 2022-01-14 | 2,800.00 | 3,020.00 | 2,400.00 | 2,690.00 | 538.00 | 16,650 |
| 2022-01-13 | 2,300.00 | 2,700.00 | 2,205.00 | 2,670.00 | 534.00 | 198,055 |
| 2022-01-12 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 476.00 | 10 |
| 2022-01-11 | 2,295.00 | 2,590.00 | 2,200.00 | 2,200.00 | 440.00 | 7,305 |
| 2022-01-10 | 2,270.00 | 2,270.00 | 2,110.00 | 2,255.00 | 451.00 | 3,850 |
| 2022-01-07 | 2,295.00 | 2,295.00 | 2,120.00 | 2,275.00 | 455.00 | 2,630 |
| 2022-01-06 | 2,390.00 | 2,390.00 | 2,105.00 | 2,200.00 | 440.00 | 680 |
| 2022-01-05 | 2,175.00 | 2,300.00 | 2,175.00 | 2,245.00 | 449.00 | 670 |
| 2022-01-04 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 425.00 | 10 |
| 2021-12-30 | 2,120.00 | 2,125.00 | 2,090.00 | 2,100.00 | 420.00 | 11,565 |
| 2021-12-29 | 2,400.00 | 2,400.00 | 2,060.00 | 2,150.00 | 430.00 | 11,440 |
| 2021-12-28 | 2,140.00 | 2,200.00 | 2,050.00 | 2,150.00 | 430.00 | 16,505 |
| 2021-12-27 | 2,195.00 | 2,200.00 | 2,100.00 | 2,140.00 | 428.00 | 360 |
| 2021-12-24 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 430.00 | 15 |
| 2021-12-23 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 430.00 | 6,110 |
| 2021-12-22 | 2,380.00 | 2,390.00 | 2,100.00 | 2,150.00 | 430.00 | 34,195 |
| 2021-12-21 | 2,245.00 | 2,495.00 | 2,155.00 | 2,215.00 | 443.00 | 224,710 |
| 2021-12-20 | 2,240.00 | 2,240.00 | 2,145.00 | 2,230.00 | 446.00 | 150,415 |
| 2021-12-17 | 2,300.00 | 2,390.00 | 2,115.00 | 2,235.00 | 447.00 | 1,190 |
| 2021-12-16 | 2,090.00 | 2,340.00 | 2,090.00 | 2,270.00 | 454.00 | 11,245 |
| 2021-12-15 | 2,100.00 | 2,100.00 | 2,050.00 | 2,090.00 | 418.00 | 17,630 |
| 2021-12-14 | 2,295.00 | 2,295.00 | 2,010.00 | 2,150.00 | 430.00 | 15,070 |
| 2021-12-13 | 2,290.00 | 2,290.00 | 2,075.00 | 2,200.00 | 440.00 | 68,045 |
| 2021-12-10 | 2,400.00 | 2,400.00 | 2,130.00 | 2,130.00 | 426.00 | 500 |
| 2021-12-09 | 2,100.00 | 2,140.00 | 2,095.00 | 2,140.00 | 428.00 | 104,100 |
| 2021-12-08 | 2,195.00 | 2,195.00 | 2,005.00 | 2,100.00 | 420.00 | 42,565 |
| 2021-12-07 | 2,200.00 | 2,200.00 | 2,090.00 | 2,195.00 | 439.00 | 86,395 |
| 2021-12-06 | 2,100.00 | 2,100.00 | 2,000.00 | 2,095.00 | 419.00 | 110,855 |
| 2021-12-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 400.00 | 20 |
| 2021-12-02 | 2,100.00 | 2,100.00 | 1,995.00 | 2,000.00 | 400.00 | 34,585 |
| 2021-12-01 | 2,020.00 | 2,290.00 | 2,000.00 | 2,000.00 | 400.00 | 26,925 |
| 2021-11-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 400.00 | 14,115 |
| 2021-11-29 | 2,000.00 | 2,040.00 | 1,900.00 | 2,040.00 | 408.00 | 75,365 |
| 2021-11-26 | 1,995.00 | 2,000.00 | 1,995.00 | 1,995.00 | 399.00 | 45,110 |
| 2021-11-25 | 1,995.00 | 2,000.00 | 1,975.00 | 1,995.00 | 399.00 | 7,260 |
| 2021-11-24 | 1,995.00 | 2,000.00 | 1,980.00 | 2,000.00 | 400.00 | 17,525 |
| 2021-11-23 | 2,000.00 | 2,000.00 | 1,950.00 | 1,995.00 | 399.00 | 15,515 |
| 2021-11-22 | 2,020.00 | 2,235.00 | 1,965.00 | 2,000.00 | 400.00 | 13,730 |
| 2021-11-19 | 2,025.00 | 2,040.00 | 1,915.00 | 2,000.00 | 400.00 | 36,430 |
| 2021-11-18 | 1,990.00 | 2,025.00 | 1,900.00 | 2,015.00 | 403.00 | 25,595 |
| 2021-11-17 | 1,990.00 | 2,000.00 | 1,980.00 | 1,990.00 | 398.00 | 14,920 |
| 2021-11-16 | 2,025.00 | 2,025.00 | 1,975.00 | 2,000.00 | 400.00 | 7,775 |
| 2021-11-15 | 2,000.00 | 2,095.00 | 1,980.00 | 2,000.00 | 400.00 | 99,245 |
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.