176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7,020.00 | 7,270.00 | 7,020.00 | 7,270.00 | 7,270.00 | 1,160 |
| 2024-01-23 | 7,270.00 | 7,270.00 | 7,030.00 | 7,270.00 | 7,270.00 | 1,176 |
| 2024-01-22 | 7,290.00 | 7,290.00 | 7,170.00 | 7,220.00 | 7,220.00 | 414 |
| 2024-01-19 | 7,300.00 | 7,300.00 | 7,010.00 | 7,300.00 | 7,300.00 | 1,028 |
| 2024-01-18 | 7,230.00 | 7,230.00 | 7,020.00 | 7,170.00 | 7,170.00 | 656 |
| 2024-01-17 | 7,280.00 | 7,280.00 | 7,020.00 | 7,240.00 | 7,240.00 | 314 |
| 2024-01-16 | 7,020.00 | 7,390.00 | 6,800.00 | 7,240.00 | 7,240.00 | 216 |
| 2024-01-15 | 7,490.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 225 |
| 2024-01-12 | 7,340.00 | 7,340.00 | 7,080.00 | 7,240.00 | 7,240.00 | 1,064 |
| 2024-01-11 | 7,300.00 | 7,300.00 | 7,060.00 | 7,250.00 | 7,250.00 | 4,856 |
| 2024-01-10 | 7,450.00 | 7,450.00 | 7,100.00 | 7,280.00 | 7,280.00 | 2,611 |
| 2024-01-09 | 7,400.00 | 7,400.00 | 7,150.00 | 7,340.00 | 7,340.00 | 405 |
| 2024-01-08 | 7,150.00 | 7,500.00 | 7,010.00 | 7,200.00 | 7,200.00 | 279 |
| 2024-01-05 | 7,390.00 | 7,390.00 | 7,150.00 | 7,330.00 | 7,330.00 | 1,131 |
| 2024-01-04 | 7,470.00 | 7,470.00 | 7,020.00 | 7,390.00 | 7,390.00 | 6,319 |
| 2024-01-03 | 7,690.00 | 7,690.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1,251 |
| 2024-01-02 | 8,000.00 | 8,000.00 | 7,150.00 | 7,420.00 | 7,420.00 | 1,296 |
| 2023-12-28 | 7,420.00 | 7,420.00 | 7,110.00 | 7,290.00 | 7,290.00 | 2,857 |
| 2023-12-27 | 7,130.00 | 7,420.00 | 7,010.00 | 7,420.00 | 7,420.00 | 1,136 |
| 2023-12-26 | 7,600.00 | 7,600.00 | 6,910.00 | 7,350.00 | 7,350.00 | 290 |
| 2023-12-22 | 7,490.00 | 7,490.00 | 7,010.00 | 7,390.00 | 7,390.00 | 53 |
| 2023-12-21 | 7,060.00 | 7,500.00 | 7,060.00 | 7,490.00 | 7,490.00 | 1,113 |
| 2023-12-20 | 7,090.00 | 7,100.00 | 6,850.00 | 7,060.00 | 7,060.00 | 418 |
| 2023-12-19 | 7,090.00 | 8,000.00 | 6,920.00 | 7,030.00 | 7,030.00 | 3,760 |
| 2023-12-18 | 7,010.00 | 7,350.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1,270 |
| 2023-12-15 | 6,920.00 | 7,590.00 | 6,920.00 | 7,150.00 | 7,150.00 | 6,284 |
| 2023-12-14 | 7,200.00 | 7,200.00 | 6,920.00 | 7,150.00 | 7,150.00 | 489 |
| 2023-12-13 | 7,200.00 | 7,200.00 | 6,860.00 | 7,050.00 | 7,050.00 | 450 |
| 2023-12-12 | 7,190.00 | 7,450.00 | 6,800.00 | 7,450.00 | 7,450.00 | 5,479 |
| 2023-12-11 | 7,260.00 | 7,560.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,878 |
| 2023-12-08 | 7,680.00 | 7,680.00 | 7,250.00 | 7,390.00 | 7,390.00 | 853 |
| 2023-12-07 | 7,200.00 | 7,540.00 | 7,200.00 | 7,350.00 | 7,350.00 | 1,011 |
| 2023-12-06 | 7,250.00 | 7,490.00 | 7,250.00 | 7,360.00 | 7,360.00 | 6,447 |
| 2023-12-05 | 7,690.00 | 7,690.00 | 7,110.00 | 7,260.00 | 7,260.00 | 6,068 |
| 2023-12-04 | 7,420.00 | 7,640.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,876 |
| 2023-12-01 | 7,450.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,480.00 | 343 |
| 2023-11-30 | 7,690.00 | 7,690.00 | 7,300.00 | 7,500.00 | 7,500.00 | 6,347 |
| 2023-11-29 | 7,890.00 | 7,890.00 | 7,450.00 | 7,450.00 | 7,450.00 | 3,204 |
| 2023-11-28 | 7,850.00 | 7,850.00 | 7,670.00 | 7,700.00 | 7,700.00 | 727 |
| 2023-11-27 | 7,990.00 | 7,990.00 | 7,970.00 | 7,970.00 | 7,970.00 | 54 |
| 2023-11-24 | 7,950.00 | 7,980.00 | 7,780.00 | 7,910.00 | 7,910.00 | 232 |
| 2023-11-23 | 8,090.00 | 8,090.00 | 7,610.00 | 7,860.00 | 7,860.00 | 2,167 |
| 2023-11-22 | 8,200.00 | 8,200.00 | 7,710.00 | 7,940.00 | 7,940.00 | 5,661 |
| 2023-11-21 | 8,320.00 | 8,400.00 | 7,890.00 | 8,080.00 | 8,080.00 | 6,466 |
| 2023-11-20 | 8,500.00 | 8,500.00 | 7,800.00 | 8,320.00 | 8,320.00 | 7,977 |
| 2023-11-17 | 8,200.00 | 8,500.00 | 7,890.00 | 8,500.00 | 8,500.00 | 30,654 |
| 2023-11-16 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 6,511 |
| 2023-11-15 | 8,000.00 | 8,000.00 | 7,780.00 | 7,890.00 | 7,890.00 | 1,934 |
| 2023-11-14 | 7,750.00 | 7,960.00 | 7,700.00 | 7,930.00 | 7,930.00 | 10,315 |
| 2023-11-13 | 7,770.00 | 7,870.00 | 7,450.00 | 7,850.00 | 7,850.00 | 40,817 |
| 2023-11-10 | 7,250.00 | 7,780.00 | 7,250.00 | 7,780.00 | 7,780.00 | 2,220 |
| 2023-11-09 | 7,500.00 | 7,500.00 | 7,420.00 | 7,480.00 | 7,480.00 | 718 |
| 2023-11-08 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 28 |
| 2023-11-07 | 7,450.00 | 7,450.00 | 7,300.00 | 7,440.00 | 7,440.00 | 55 |
| 2023-11-06 | 7,790.00 | 7,790.00 | 7,250.00 | 7,470.00 | 7,470.00 | 1,557 |
| 2023-11-03 | 7,360.00 | 7,700.00 | 7,310.00 | 7,490.00 | 7,490.00 | 2,525 |
| 2023-11-02 | 7,450.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | 566 |
| 2023-11-01 | 7,200.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 592 |
| 2023-10-31 | 7,700.00 | 7,700.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1,699 |
| 2023-10-30 | 7,750.00 | 7,750.00 | 7,300.00 | 7,370.00 | 7,370.00 | 1,824 |
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.