176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 9,270.00 | 9,270.00 | 8,960.00 | 9,140.00 | 9,140.00 | 612 |
| 2023-07-26 | 9,360.00 | 9,360.00 | 8,810.00 | 9,000.00 | 9,000.00 | 2,697 |
| 2023-07-25 | 8,970.00 | 9,340.00 | 8,970.00 | 9,000.00 | 9,000.00 | 3,824 |
| 2023-07-24 | 9,280.00 | 9,280.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4,654 |
| 2023-07-21 | 9,300.00 | 9,300.00 | 9,010.00 | 9,150.00 | 9,150.00 | 2,640 |
| 2023-07-20 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,514 |
| 2023-07-19 | 9,400.00 | 9,400.00 | 8,800.00 | 9,090.00 | 9,090.00 | 10,042 |
| 2023-07-18 | 8,590.00 | 8,810.00 | 8,460.00 | 8,810.00 | 8,810.00 | 16,104 |
| 2023-07-17 | 8,510.00 | 8,880.00 | 8,200.00 | 8,490.00 | 8,490.00 | 3,800 |
| 2023-07-14 | 9,000.00 | 9,000.00 | 8,470.00 | 8,700.00 | 8,700.00 | 5,490 |
| 2023-07-13 | 8,400.00 | 8,970.00 | 8,400.00 | 8,650.00 | 8,650.00 | 26,726 |
| 2023-07-12 | 7,390.00 | 8,420.00 | 7,300.00 | 8,390.00 | 8,390.00 | 44,888 |
| 2023-07-11 | 7,500.00 | 7,500.00 | 7,290.00 | 7,350.00 | 7,350.00 | 13,686 |
| 2023-07-10 | 7,700.00 | 7,780.00 | 7,260.00 | 7,460.00 | 7,460.00 | 25,295 |
| 2023-07-07 | 7,940.00 | 7,940.00 | 7,500.00 | 7,530.00 | 7,530.00 | 34,071 |
| 2023-07-06 | 8,300.00 | 8,300.00 | 7,650.00 | 7,820.00 | 7,820.00 | 19,537 |
| 2023-07-05 | 8,120.00 | 9,320.00 | 7,930.00 | 8,080.00 | 8,080.00 | 11,872 |
| 2023-07-04 | 8,210.00 | 8,300.00 | 7,900.00 | 8,120.00 | 8,120.00 | 12,589 |
| 2023-07-03 | 8,060.00 | 8,300.00 | 7,880.00 | 8,300.00 | 8,300.00 | 15,952 |
| 2023-06-30 | 7,900.00 | 8,090.00 | 7,800.00 | 8,060.00 | 8,060.00 | 5,008 |
| 2023-06-29 | 7,750.00 | 7,940.00 | 7,630.00 | 7,940.00 | 7,940.00 | 8,435 |
| 2023-06-28 | 7,710.00 | 7,710.00 | 7,500.00 | 7,690.00 | 7,690.00 | 7,225 |
| 2023-06-27 | 7,820.00 | 7,890.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,848 |
| 2023-06-26 | 7,760.00 | 7,990.00 | 7,600.00 | 7,890.00 | 7,890.00 | 6,353 |
| 2023-06-23 | 7,840.00 | 7,890.00 | 7,530.00 | 7,670.00 | 7,670.00 | 25,302 |
| 2023-06-22 | 7,730.00 | 8,000.00 | 7,610.00 | 7,910.00 | 7,910.00 | 22,837 |
| 2023-06-21 | 7,680.00 | 7,780.00 | 7,600.00 | 7,780.00 | 7,780.00 | 13,441 |
| 2023-06-20 | 7,900.00 | 7,900.00 | 7,630.00 | 7,750.00 | 7,750.00 | 26,521 |
| 2023-06-19 | 8,000.00 | 8,000.00 | 7,580.00 | 7,780.00 | 7,780.00 | 21,455 |
| 2023-06-16 | 7,910.00 | 8,300.00 | 7,610.00 | 7,800.00 | 7,800.00 | 33,031 |
| 2023-06-15 | 7,610.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 23,220 |
| 2023-06-14 | 7,100.00 | 7,530.00 | 7,100.00 | 7,500.00 | 7,500.00 | 11,413 |
| 2023-06-13 | 7,260.00 | 7,390.00 | 7,000.00 | 7,220.00 | 7,220.00 | 20,298 |
| 2023-06-12 | 7,290.00 | 7,390.00 | 6,910.00 | 7,200.00 | 7,200.00 | 8,594 |
| 2023-06-09 | 6,970.00 | 7,220.00 | 6,700.00 | 7,220.00 | 7,220.00 | 2,130 |
| 2023-06-08 | 7,100.00 | 7,180.00 | 6,800.00 | 6,970.00 | 6,970.00 | 4,293 |
| 2023-06-07 | 7,200.00 | 7,300.00 | 7,010.00 | 7,230.00 | 7,230.00 | 14,641 |
| 2023-06-05 | 7,200.00 | 7,500.00 | 6,930.00 | 7,250.00 | 7,250.00 | 19,013 |
| 2023-06-02 | 6,700.00 | 7,500.00 | 6,510.00 | 7,200.00 | 7,200.00 | 9,389 |
| 2023-06-01 | 6,240.00 | 6,670.00 | 6,240.00 | 6,650.00 | 6,650.00 | 3,403 |
| 2023-05-31 | 6,600.00 | 6,700.00 | 6,300.00 | 6,590.00 | 6,590.00 | 10,325 |
| 2023-05-30 | 6,190.00 | 6,320.00 | 6,100.00 | 6,300.00 | 6,300.00 | 6,885 |
| 2023-05-26 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3,395 |
| 2023-05-25 | 5,920.00 | 6,200.00 | 5,920.00 | 6,200.00 | 6,200.00 | 1,281 |
| 2023-05-24 | 5,900.00 | 6,190.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3,817 |
| 2023-05-23 | 5,980.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,980.00 | 438 |
| 2023-05-22 | 6,010.00 | 6,010.00 | 5,900.00 | 5,950.00 | 5,950.00 | 402 |
| 2023-05-19 | 5,810.00 | 6,050.00 | 5,810.00 | 5,980.00 | 5,980.00 | 613 |
| 2023-05-18 | 6,050.00 | 6,050.00 | 5,860.00 | 6,000.00 | 6,000.00 | 136 |
| 2023-05-17 | 5,980.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | 1,801 |
| 2023-05-16 | 5,920.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 6,712 |
| 2023-05-15 | 6,030.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,990.00 | 4,555 |
| 2023-05-12 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | 84 |
| 2023-05-11 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3,475 |
| 2023-05-10 | 5,930.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | 13,910 |
| 2023-05-09 | 6,070.00 | 6,070.00 | 5,840.00 | 5,840.00 | 5,840.00 | 25,998 |
| 2023-05-08 | 6,030.00 | 6,030.00 | 5,930.00 | 6,000.00 | 6,000.00 | 3,305 |
| 2023-05-04 | 6,000.00 | 6,070.00 | 5,950.00 | 6,030.00 | 6,030.00 | 8,902 |
| 2023-05-03 | 5,950.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 2,997 |
| 2023-05-02 | 6,000.00 | 6,750.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3,712 |
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.