176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6,600.00 | 6,980.00 | 6,600.00 | 6,880.00 | 6,880.00 | 76 |
| 2024-04-22 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 1,518 |
| 2024-04-19 | 6,600.00 | 6,800.00 | 6,600.00 | 6,790.00 | 6,790.00 | 342 |
| 2024-04-18 | 6,870.00 | 6,870.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1,178 |
| 2024-04-17 | 7,000.00 | 7,000.00 | 6,400.00 | 6,900.00 | 6,900.00 | 2,711 |
| 2024-04-16 | 6,800.00 | 7,370.00 | 6,600.00 | 6,900.00 | 6,900.00 | 217 |
| 2024-04-15 | 6,400.00 | 7,200.00 | 6,400.00 | 7,040.00 | 7,040.00 | 317 |
| 2024-04-12 | 6,560.00 | 7,380.00 | 6,550.00 | 6,740.00 | 6,740.00 | 2,216 |
| 2024-04-11 | 6,400.00 | 7,000.00 | 6,400.00 | 6,560.00 | 6,560.00 | 395 |
| 2024-04-09 | 6,500.00 | 7,000.00 | 6,500.00 | 6,780.00 | 6,780.00 | 147 |
| 2024-04-08 | 6,580.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,780.00 | 235 |
| 2024-04-05 | 6,570.00 | 6,570.00 | 6,230.00 | 6,440.00 | 6,440.00 | 513 |
| 2024-04-04 | 6,540.00 | 6,540.00 | 6,200.00 | 6,450.00 | 6,450.00 | 9 |
| 2024-04-03 | 6,590.00 | 6,590.00 | 6,220.00 | 6,440.00 | 6,440.00 | 423 |
| 2024-04-02 | 6,600.00 | 6,600.00 | 6,010.00 | 6,220.00 | 6,220.00 | 364 |
| 2024-04-01 | 6,780.00 | 6,780.00 | 6,160.00 | 6,160.00 | 6,160.00 | 8,411 |
| 2024-03-29 | 6,410.00 | 6,780.00 | 6,400.00 | 6,760.00 | 6,760.00 | 794 |
| 2024-03-28 | 6,450.00 | 6,790.00 | 6,450.00 | 6,790.00 | 6,790.00 | 22 |
| 2024-03-27 | 6,790.00 | 6,790.00 | 6,450.00 | 6,790.00 | 6,790.00 | 608 |
| 2024-03-26 | 7,000.00 | 7,200.00 | 6,400.00 | 6,780.00 | 6,780.00 | 1,304 |
| 2024-03-25 | 6,600.00 | 7,190.00 | 6,600.00 | 6,610.00 | 6,610.00 | 566 |
| 2024-03-22 | 6,690.00 | 6,700.00 | 6,350.00 | 6,590.00 | 6,590.00 | 1,367 |
| 2024-03-21 | 7,000.00 | 7,000.00 | 6,220.00 | 6,700.00 | 6,700.00 | 1,881 |
| 2024-03-20 | 7,000.00 | 7,000.00 | 6,440.00 | 6,980.00 | 6,980.00 | 403 |
| 2024-03-19 | 6,800.00 | 7,000.00 | 6,400.00 | 6,950.00 | 6,950.00 | 66 |
| 2024-03-18 | 6,790.00 | 6,790.00 | 6,400.00 | 6,770.00 | 6,770.00 | 52 |
| 2024-03-15 | 6,120.00 | 6,800.00 | 6,120.00 | 6,700.00 | 6,700.00 | 9,511 |
| 2024-03-14 | 6,600.00 | 6,600.00 | 6,040.00 | 6,380.00 | 6,380.00 | 30,219 |
| 2024-03-13 | 6,800.00 | 6,800.00 | 6,470.00 | 6,780.00 | 6,780.00 | 132 |
| 2024-03-12 | 6,800.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 266 |
| 2024-03-11 | 6,700.00 | 6,860.00 | 6,250.00 | 6,500.00 | 6,500.00 | 10,724 |
| 2024-03-08 | 6,750.00 | 6,780.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,816 |
| 2024-03-07 | 6,760.00 | 6,770.00 | 6,680.00 | 6,690.00 | 6,690.00 | 785 |
| 2024-03-06 | 6,800.00 | 6,890.00 | 6,590.00 | 6,770.00 | 6,770.00 | 856 |
| 2024-03-05 | 7,000.00 | 7,000.00 | 6,600.00 | 6,720.00 | 6,720.00 | 2,247 |
| 2024-03-04 | 7,200.00 | 7,200.00 | 6,100.00 | 6,800.00 | 6,800.00 | 8,783 |
| 2024-02-29 | 6,790.00 | 7,250.00 | 6,790.00 | 7,160.00 | 7,160.00 | 1,571 |
| 2024-02-28 | 6,890.00 | 6,890.00 | 6,540.00 | 6,790.00 | 6,790.00 | 1,533 |
| 2024-02-27 | 6,830.00 | 6,830.00 | 6,700.00 | 6,830.00 | 6,830.00 | 2,488 |
| 2024-02-26 | 6,900.00 | 6,990.00 | 6,620.00 | 6,790.00 | 6,790.00 | 1,417 |
| 2024-02-23 | 6,900.00 | 6,900.00 | 6,600.00 | 6,790.00 | 6,790.00 | 1,937 |
| 2024-02-22 | 6,990.00 | 6,990.00 | 6,650.00 | 6,730.00 | 6,730.00 | 996 |
| 2024-02-21 | 7,000.00 | 7,000.00 | 6,640.00 | 6,750.00 | 6,750.00 | 2,830 |
| 2024-02-20 | 6,810.00 | 6,950.00 | 6,640.00 | 6,720.00 | 6,720.00 | 4,762 |
| 2024-02-19 | 7,190.00 | 7,190.00 | 6,720.00 | 6,800.00 | 6,800.00 | 4,209 |
| 2024-02-16 | 6,990.00 | 7,100.00 | 6,630.00 | 7,020.00 | 7,020.00 | 691 |
| 2024-02-15 | 7,180.00 | 7,180.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1,187 |
| 2024-02-14 | 7,250.00 | 7,250.00 | 6,500.00 | 6,820.00 | 6,820.00 | 2,366 |
| 2024-02-13 | 7,200.00 | 7,200.00 | 6,600.00 | 7,060.00 | 7,060.00 | 408 |
| 2024-02-08 | 7,010.00 | 7,260.00 | 7,010.00 | 7,070.00 | 7,070.00 | 158 |
| 2024-02-07 | 7,260.00 | 7,260.00 | 7,000.00 | 7,180.00 | 7,180.00 | 371 |
| 2024-02-06 | 7,250.00 | 7,250.00 | 7,010.00 | 7,030.00 | 7,030.00 | 553 |
| 2024-02-05 | 7,270.00 | 7,270.00 | 7,010.00 | 7,200.00 | 7,200.00 | 343 |
| 2024-02-02 | 7,170.00 | 7,260.00 | 7,000.00 | 7,260.00 | 7,260.00 | 7 |
| 2024-02-01 | 7,280.00 | 7,280.00 | 7,080.00 | 7,260.00 | 7,260.00 | 29 |
| 2024-01-31 | 7,290.00 | 7,290.00 | 7,100.00 | 7,100.00 | 7,100.00 | 43 |
| 2024-01-30 | 7,110.00 | 7,320.00 | 7,090.00 | 7,320.00 | 7,320.00 | 9 |
| 2024-01-29 | 7,270.00 | 7,360.00 | 7,100.00 | 7,110.00 | 7,110.00 | 193 |
| 2024-01-26 | 7,270.00 | 7,270.00 | 7,120.00 | 7,270.00 | 7,270.00 | 516 |
| 2024-01-25 | 7,200.00 | 7,200.00 | 7,050.00 | 7,190.00 | 7,190.00 | 474 |
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.