122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,699.00 | 1,699.00 | 1,600.00 | 1,648.00 | 1,648.00 | 13,641 |
| 2025-01-17 | 1,629.00 | 1,700.00 | 1,588.00 | 1,648.00 | 1,648.00 | 9,803 |
| 2025-01-16 | 1,630.00 | 1,630.00 | 1,605.00 | 1,629.00 | 1,629.00 | 10,771 |
| 2025-01-15 | 1,677.00 | 1,677.00 | 1,620.00 | 1,630.00 | 1,630.00 | 5,582 |
| 2025-01-14 | 1,678.00 | 1,678.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1,545 |
| 2025-01-13 | 1,749.00 | 1,749.00 | 1,560.00 | 1,639.00 | 1,639.00 | 20,440 |
| 2025-01-10 | 1,670.00 | 1,670.00 | 1,621.00 | 1,662.00 | 1,662.00 | 4,755 |
| 2025-01-09 | 1,720.00 | 1,720.00 | 1,630.00 | 1,670.00 | 1,670.00 | 3,948 |
| 2025-01-08 | 1,700.00 | 1,779.00 | 1,666.00 | 1,723.00 | 1,723.00 | 14,599 |
| 2025-01-07 | 1,800.00 | 1,900.00 | 1,651.00 | 1,797.00 | 1,797.00 | 3,947 |
| 2025-01-06 | 1,790.00 | 1,790.00 | 1,700.00 | 1,782.00 | 1,782.00 | 406 |
| 2025-01-03 | 1,730.00 | 1,730.00 | 1,620.00 | 1,715.00 | 1,715.00 | 15,814 |
| 2025-01-02 | 1,800.00 | 1,845.00 | 1,636.00 | 1,692.00 | 1,692.00 | 15,974 |
| 2024-12-30 | 1,700.00 | 1,790.00 | 1,620.00 | 1,789.00 | 1,789.00 | 12,688 |
| 2024-12-27 | 1,795.00 | 1,795.00 | 1,600.00 | 1,730.00 | 1,730.00 | 8,567 |
| 2024-12-26 | 1,727.00 | 1,727.00 | 1,620.00 | 1,634.00 | 1,634.00 | 8,660 |
| 2024-12-24 | 1,797.00 | 1,797.00 | 1,602.00 | 1,674.00 | 1,674.00 | 11,103 |
| 2024-12-23 | 1,749.00 | 1,749.00 | 1,622.00 | 1,659.00 | 1,659.00 | 14,237 |
| 2024-12-20 | 1,799.00 | 1,799.00 | 1,624.00 | 1,699.00 | 1,699.00 | 19,058 |
| 2024-12-19 | 1,698.00 | 1,750.00 | 1,630.00 | 1,695.00 | 1,695.00 | 6,454 |
| 2024-12-18 | 1,800.00 | 1,800.00 | 1,590.00 | 1,690.00 | 1,690.00 | 12,308 |
| 2024-12-17 | 1,700.00 | 1,750.00 | 1,600.00 | 1,740.00 | 1,740.00 | 1,956 |
| 2024-12-16 | 1,700.00 | 1,799.00 | 1,600.00 | 1,680.00 | 1,680.00 | 9,133 |
| 2024-12-13 | 1,700.00 | 1,705.00 | 1,600.00 | 1,624.00 | 1,624.00 | 440 |
| 2024-12-12 | 1,619.00 | 1,699.00 | 1,552.00 | 1,599.00 | 1,599.00 | 8,080 |
| 2024-12-11 | 1,698.00 | 1,698.00 | 1,600.00 | 1,619.00 | 1,619.00 | 19,894 |
| 2024-12-10 | 1,600.00 | 1,698.00 | 1,500.00 | 1,677.00 | 1,677.00 | 6,952 |
| 2024-12-09 | 1,623.00 | 1,698.00 | 1,500.00 | 1,607.00 | 1,607.00 | 22,966 |
| 2024-12-06 | 1,650.00 | 1,689.00 | 1,571.00 | 1,624.00 | 1,624.00 | 19,010 |
| 2024-12-05 | 1,700.00 | 1,700.00 | 1,600.00 | 1,689.00 | 1,689.00 | 14,503 |
| 2024-12-04 | 1,800.00 | 1,800.00 | 1,617.00 | 1,700.00 | 1,700.00 | 16,614 |
| 2024-12-03 | 1,898.00 | 1,898.00 | 1,618.00 | 1,750.00 | 1,750.00 | 7,223 |
| 2024-12-02 | 1,900.00 | 2,030.00 | 1,770.00 | 1,798.00 | 1,798.00 | 17,334 |
| 2024-11-29 | 1,899.00 | 1,899.00 | 1,710.00 | 1,799.00 | 1,799.00 | 7,732 |
| 2024-11-28 | 1,900.00 | 2,160.00 | 1,607.00 | 1,754.00 | 1,754.00 | 55,465 |
| 2024-11-27 | 2,085.00 | 2,085.00 | 1,701.00 | 1,890.00 | 1,890.00 | 23,300 |
| 2024-11-26 | 2,045.00 | 2,045.00 | 1,653.00 | 1,851.00 | 1,851.00 | 33,127 |
| 2024-11-25 | 1,552.00 | 1,784.00 | 1,550.00 | 1,784.00 | 1,784.00 | 103,972 |
| 2024-11-22 | 1,400.00 | 1,552.00 | 1,300.00 | 1,552.00 | 1,552.00 | 49,655 |
| 2024-11-21 | 1,300.00 | 1,399.00 | 1,110.00 | 1,350.00 | 1,350.00 | 13,823 |
| 2024-11-20 | 1,148.00 | 1,299.00 | 1,055.00 | 1,299.00 | 1,299.00 | 11,421 |
| 2024-11-19 | 1,296.00 | 1,296.00 | 1,100.00 | 1,148.00 | 1,148.00 | 15,547 |
| 2024-11-18 | 1,300.00 | 1,300.00 | 1,151.00 | 1,163.00 | 1,163.00 | 12,651 |
| 2024-11-15 | 1,300.00 | 1,300.00 | 1,162.00 | 1,272.00 | 1,272.00 | 10,544 |
| 2024-11-14 | 1,268.00 | 1,268.00 | 1,155.00 | 1,250.00 | 1,250.00 | 2,995 |
| 2024-11-13 | 1,300.00 | 1,300.00 | 1,165.00 | 1,269.00 | 1,269.00 | 6,529 |
| 2024-11-12 | 1,299.00 | 1,489.00 | 1,131.00 | 1,274.00 | 1,274.00 | 23,346 |
| 2024-11-11 | 1,400.00 | 1,498.00 | 1,230.00 | 1,317.00 | 1,317.00 | 48,933 |
| 2024-11-08 | 1,500.00 | 1,500.00 | 1,253.00 | 1,329.00 | 1,329.00 | 21,693 |
| 2024-11-07 | 1,531.00 | 1,531.00 | 1,201.00 | 1,380.00 | 1,380.00 | 6,528 |
| 2024-11-06 | 1,499.00 | 1,499.00 | 1,280.00 | 1,333.00 | 1,333.00 | 16,595 |
| 2024-11-05 | 1,400.00 | 1,430.00 | 1,310.00 | 1,359.00 | 1,359.00 | 7,887 |
| 2024-11-04 | 1,694.00 | 1,694.00 | 1,420.00 | 1,465.00 | 1,465.00 | 16,859 |
| 2024-11-01 | 1,695.00 | 1,695.00 | 1,480.00 | 1,500.00 | 1,500.00 | 18,425 |
| 2024-10-31 | 1,697.00 | 1,697.00 | 1,500.00 | 1,684.00 | 1,684.00 | 3,013 |
| 2024-10-30 | 1,599.00 | 1,599.00 | 1,458.00 | 1,565.00 | 1,565.00 | 7,987 |
| 2024-10-29 | 1,600.00 | 1,697.00 | 1,499.00 | 1,599.00 | 1,599.00 | 2,160 |
| 2024-10-28 | 1,598.00 | 1,700.00 | 1,408.00 | 1,536.00 | 1,536.00 | 8,012 |
| 2024-10-25 | 1,615.00 | 1,615.00 | 1,510.00 | 1,598.00 | 1,598.00 | 2,410 |
| 2024-10-24 | 1,729.00 | 1,730.00 | 1,510.00 | 1,628.00 | 1,628.00 | 13,194 |
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.