176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7,200.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | 28,805 |
| 2024-07-19 | 7,300.00 | 7,600.00 | 7,080.00 | 7,300.00 | 7,300.00 | 7,344 |
| 2024-07-18 | 7,170.00 | 7,500.00 | 7,170.00 | 7,200.00 | 7,200.00 | 11,984 |
| 2024-07-17 | 7,190.00 | 7,190.00 | 7,050.00 | 7,180.00 | 7,180.00 | 888 |
| 2024-07-16 | 7,240.00 | 7,340.00 | 7,050.00 | 7,190.00 | 7,190.00 | 5,314 |
| 2024-07-15 | 6,800.00 | 7,380.00 | 6,510.00 | 7,240.00 | 7,240.00 | 24,766 |
| 2024-07-12 | 6,780.00 | 6,780.00 | 6,560.00 | 6,660.00 | 6,660.00 | 2,211 |
| 2024-07-11 | 6,800.00 | 6,800.00 | 6,410.00 | 6,560.00 | 6,560.00 | 1,105 |
| 2024-07-10 | 6,540.00 | 6,800.00 | 6,350.00 | 6,550.00 | 6,550.00 | 3,838 |
| 2024-07-09 | 6,590.00 | 6,590.00 | 6,220.00 | 6,540.00 | 6,540.00 | 1,990 |
| 2024-07-08 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 235 |
| 2024-07-05 | 6,590.00 | 6,640.00 | 6,360.00 | 6,600.00 | 6,600.00 | 1,807 |
| 2024-07-04 | 6,460.00 | 6,720.00 | 6,360.00 | 6,640.00 | 6,640.00 | 824 |
| 2024-07-03 | 6,510.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,219 |
| 2024-07-02 | 6,580.00 | 6,590.00 | 6,420.00 | 6,590.00 | 6,590.00 | 170 |
| 2024-07-01 | 6,740.00 | 6,740.00 | 6,360.00 | 6,590.00 | 6,590.00 | 429 |
| 2024-06-28 | 6,570.00 | 6,750.00 | 6,360.00 | 6,600.00 | 6,600.00 | 1,728 |
| 2024-06-27 | 6,460.00 | 6,690.00 | 6,310.00 | 6,570.00 | 6,570.00 | 2,539 |
| 2024-06-26 | 7,190.00 | 7,190.00 | 6,470.00 | 6,770.00 | 6,770.00 | 3,479 |
| 2024-06-25 | 6,800.00 | 7,100.00 | 6,450.00 | 7,100.00 | 7,100.00 | 5,629 |
| 2024-06-24 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,388 |
| 2024-06-21 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,532 |
| 2024-06-20 | 6,480.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 622 |
| 2024-06-19 | 6,250.00 | 6,500.00 | 6,210.00 | 6,480.00 | 6,480.00 | 2,614 |
| 2024-06-18 | 6,480.00 | 6,790.00 | 6,160.00 | 6,700.00 | 6,700.00 | 4,998 |
| 2024-06-17 | 6,790.00 | 7,000.00 | 6,470.00 | 6,790.00 | 6,790.00 | 1,736 |
| 2024-06-14 | 6,540.00 | 6,900.00 | 6,540.00 | 6,600.00 | 6,600.00 | 210 |
| 2024-06-13 | 6,700.00 | 6,900.00 | 6,060.00 | 6,540.00 | 6,540.00 | 6,190 |
| 2024-06-12 | 6,800.00 | 6,900.00 | 6,600.00 | 6,730.00 | 6,730.00 | 42 |
| 2024-06-11 | 6,700.00 | 6,700.00 | 6,680.00 | 6,690.00 | 6,690.00 | 98 |
| 2024-06-10 | 6,670.00 | 6,930.00 | 6,600.00 | 6,700.00 | 6,700.00 | 323 |
| 2024-06-07 | 6,990.00 | 6,990.00 | 6,700.00 | 6,960.00 | 6,960.00 | 223 |
| 2024-06-05 | 6,940.00 | 7,000.00 | 6,700.00 | 6,950.00 | 6,950.00 | 171 |
| 2024-06-04 | 6,900.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,940.00 | 85 |
| 2024-06-03 | 6,650.00 | 7,000.00 | 6,650.00 | 6,900.00 | 6,900.00 | 387 |
| 2024-05-31 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 130 |
| 2024-05-30 | 6,710.00 | 6,720.00 | 6,710.00 | 6,720.00 | 6,720.00 | 357 |
| 2024-05-29 | 6,800.00 | 7,200.00 | 6,500.00 | 6,740.00 | 6,740.00 | 1,149 |
| 2024-05-28 | 6,900.00 | 6,900.00 | 6,450.00 | 6,890.00 | 6,890.00 | 1,752 |
| 2024-05-27 | 6,900.00 | 6,900.00 | 6,800.00 | 6,890.00 | 6,890.00 | 1,243 |
| 2024-05-24 | 6,800.00 | 7,380.00 | 6,750.00 | 7,000.00 | 7,000.00 | 358 |
| 2024-05-23 | 6,750.00 | 7,000.00 | 6,560.00 | 6,800.00 | 6,800.00 | 846 |
| 2024-05-22 | 6,800.00 | 6,800.00 | 6,480.00 | 6,700.00 | 6,700.00 | 259 |
| 2024-05-21 | 6,590.00 | 6,780.00 | 6,500.00 | 6,780.00 | 6,780.00 | 578 |
| 2024-05-20 | 6,720.00 | 6,800.00 | 6,720.00 | 6,800.00 | 6,800.00 | 11 |
| 2024-05-17 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,305 |
| 2024-05-16 | 6,400.00 | 6,670.00 | 6,400.00 | 6,650.00 | 6,650.00 | 309 |
| 2024-05-14 | 6,410.00 | 6,690.00 | 6,410.00 | 6,690.00 | 6,690.00 | 101 |
| 2024-05-13 | 6,740.00 | 6,750.00 | 6,400.00 | 6,720.00 | 6,720.00 | 242 |
| 2024-05-10 | 6,800.00 | 6,800.00 | 6,150.00 | 6,750.00 | 6,750.00 | 2,790 |
| 2024-05-09 | 6,800.00 | 6,800.00 | 6,400.00 | 6,750.00 | 6,750.00 | 125 |
| 2024-05-08 | 6,590.00 | 6,800.00 | 6,470.00 | 6,760.00 | 6,760.00 | 1,021 |
| 2024-05-07 | 6,700.00 | 6,800.00 | 6,050.00 | 6,600.00 | 6,600.00 | 2,561 |
| 2024-05-03 | 6,740.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | 5,266 |
| 2024-05-02 | 6,660.00 | 6,660.00 | 6,580.00 | 6,620.00 | 6,620.00 | 303 |
| 2024-04-30 | 6,610.00 | 6,740.00 | 6,400.00 | 6,670.00 | 6,670.00 | 3,648 |
| 2024-04-29 | 7,000.00 | 7,370.00 | 6,500.00 | 6,780.00 | 6,780.00 | 4,871 |
| 2024-04-26 | 6,880.00 | 7,000.00 | 6,690.00 | 6,940.00 | 6,940.00 | 1,557 |
| 2024-04-25 | 6,880.00 | 6,890.00 | 6,600.00 | 6,880.00 | 6,880.00 | 95 |
| 2024-04-24 | 7,000.00 | 7,000.00 | 6,460.00 | 6,750.00 | 6,750.00 | 4,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.