176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7,550.00 | 7,550.00 | 7,290.00 | 7,440.00 | 7,440.00 | 258 |
| 2023-10-26 | 7,580.00 | 7,580.00 | 7,250.00 | 7,300.00 | 7,300.00 | 589 |
| 2023-10-25 | 7,600.00 | 7,600.00 | 7,590.00 | 7,590.00 | 7,590.00 | 51 |
| 2023-10-24 | 7,780.00 | 7,780.00 | 7,360.00 | 7,580.00 | 7,580.00 | 172 |
| 2023-10-23 | 7,540.00 | 7,540.00 | 7,200.00 | 7,480.00 | 7,480.00 | 1,865 |
| 2023-10-20 | 7,600.00 | 7,600.00 | 7,280.00 | 7,510.00 | 7,510.00 | 2,554 |
| 2023-10-19 | 7,260.00 | 7,500.00 | 7,210.00 | 7,270.00 | 7,270.00 | 8,900 |
| 2023-10-18 | 7,550.00 | 7,550.00 | 7,310.00 | 7,410.00 | 7,410.00 | 370 |
| 2023-10-17 | 7,730.00 | 7,730.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2,098 |
| 2023-10-16 | 7,220.00 | 7,750.00 | 7,220.00 | 7,540.00 | 7,540.00 | 1,508 |
| 2023-10-13 | 7,940.00 | 7,940.00 | 7,210.00 | 7,790.00 | 7,790.00 | 521 |
| 2023-10-12 | 7,940.00 | 7,940.00 | 7,210.00 | 7,590.00 | 7,590.00 | 346 |
| 2023-10-11 | 7,300.00 | 7,750.00 | 7,000.00 | 7,520.00 | 7,520.00 | 1,172 |
| 2023-10-10 | 7,120.00 | 7,870.00 | 6,340.00 | 7,300.00 | 7,300.00 | 701 |
| 2023-10-06 | 7,990.00 | 7,990.00 | 7,200.00 | 7,420.00 | 7,420.00 | 3,276 |
| 2023-10-05 | 7,980.00 | 7,980.00 | 7,300.00 | 7,790.00 | 7,790.00 | 1,364 |
| 2023-10-04 | 7,500.00 | 7,610.00 | 7,270.00 | 7,350.00 | 7,350.00 | 4,020 |
| 2023-09-27 | 8,260.00 | 8,260.00 | 7,450.00 | 7,490.00 | 7,490.00 | 6,741 |
| 2023-09-26 | 7,520.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | 4,556 |
| 2023-09-25 | 7,930.00 | 7,930.00 | 7,510.00 | 7,520.00 | 7,520.00 | 3,263 |
| 2023-09-22 | 8,000.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1,765 |
| 2023-09-21 | 7,970.00 | 7,970.00 | 7,530.00 | 7,680.00 | 7,680.00 | 5,117 |
| 2023-09-20 | 8,290.00 | 8,300.00 | 7,490.00 | 7,790.00 | 7,790.00 | 9,159 |
| 2023-09-19 | 8,590.00 | 8,590.00 | 7,750.00 | 8,100.00 | 8,100.00 | 1,941 |
| 2023-09-18 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | 2,628 |
| 2023-09-15 | 7,790.00 | 7,840.00 | 7,630.00 | 7,800.00 | 7,800.00 | 3,833 |
| 2023-09-14 | 7,860.00 | 7,860.00 | 7,530.00 | 7,620.00 | 7,620.00 | 625 |
| 2023-09-13 | 8,000.00 | 8,000.00 | 7,410.00 | 7,450.00 | 7,450.00 | 2,134 |
| 2023-09-12 | 7,800.00 | 8,000.00 | 7,500.00 | 7,510.00 | 7,510.00 | 7,897 |
| 2023-09-11 | 8,110.00 | 8,110.00 | 7,970.00 | 7,980.00 | 7,980.00 | 4,783 |
| 2023-09-08 | 8,140.00 | 8,200.00 | 8,090.00 | 8,100.00 | 8,100.00 | 5,213 |
| 2023-09-07 | 8,380.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | 90 |
| 2023-09-06 | 8,500.00 | 8,500.00 | 8,120.00 | 8,300.00 | 8,300.00 | 2,370 |
| 2023-09-05 | 8,300.00 | 8,490.00 | 8,290.00 | 8,390.00 | 8,390.00 | 229 |
| 2023-09-04 | 9,190.00 | 9,190.00 | 8,160.00 | 8,330.00 | 8,330.00 | 524 |
| 2023-09-01 | 8,030.00 | 8,500.00 | 8,030.00 | 8,390.00 | 8,390.00 | 2,457 |
| 2023-08-31 | 8,850.00 | 8,850.00 | 8,000.00 | 8,330.00 | 8,330.00 | 6,865 |
| 2023-08-30 | 8,800.00 | 8,800.00 | 8,000.00 | 8,590.00 | 8,590.00 | 3,407 |
| 2023-08-29 | 9,100.00 | 9,100.00 | 8,500.00 | 8,860.00 | 8,860.00 | 4,475 |
| 2023-08-28 | 8,770.00 | 8,980.00 | 8,550.00 | 8,880.00 | 8,880.00 | 1,439 |
| 2023-08-25 | 8,960.00 | 8,960.00 | 8,660.00 | 8,770.00 | 8,770.00 | 1,033 |
| 2023-08-24 | 9,000.00 | 9,040.00 | 8,670.00 | 8,780.00 | 8,780.00 | 1,481 |
| 2023-08-23 | 9,070.00 | 9,070.00 | 8,760.00 | 9,000.00 | 9,000.00 | 1,658 |
| 2023-08-22 | 9,140.00 | 9,140.00 | 8,810.00 | 9,030.00 | 9,030.00 | 2,041 |
| 2023-08-21 | 9,040.00 | 9,290.00 | 8,100.00 | 9,050.00 | 9,050.00 | 3,053 |
| 2023-08-18 | 9,000.00 | 9,050.00 | 8,920.00 | 9,050.00 | 9,050.00 | 390 |
| 2023-08-17 | 8,980.00 | 9,180.00 | 8,800.00 | 9,120.00 | 9,120.00 | 1,222 |
| 2023-08-16 | 8,950.00 | 9,090.00 | 8,850.00 | 8,980.00 | 8,980.00 | 12,768 |
| 2023-08-14 | 9,090.00 | 9,090.00 | 8,900.00 | 9,070.00 | 9,070.00 | 2,013 |
| 2023-08-11 | 9,150.00 | 9,250.00 | 9,000.00 | 9,090.00 | 9,090.00 | 14,556 |
| 2023-08-10 | 9,100.00 | 9,300.00 | 9,060.00 | 9,250.00 | 9,250.00 | 2,000 |
| 2023-08-09 | 8,970.00 | 9,290.00 | 8,970.00 | 9,260.00 | 9,260.00 | 6,266 |
| 2023-08-08 | 8,920.00 | 9,050.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,597 |
| 2023-08-07 | 9,250.00 | 9,250.00 | 8,900.00 | 9,050.00 | 9,050.00 | 2,339 |
| 2023-08-04 | 8,920.00 | 9,230.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1,158 |
| 2023-08-03 | 9,290.00 | 9,290.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2 |
| 2023-08-02 | 9,130.00 | 9,200.00 | 8,960.00 | 9,190.00 | 9,190.00 | 607 |
| 2023-08-01 | 9,100.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,150.00 | 3,469 |
| 2023-07-31 | 9,100.00 | 9,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1,352 |
| 2023-07-28 | 9,130.00 | 9,130.00 | 8,900.00 | 9,090.00 | 9,090.00 | 1,516 |
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.