176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,959 |
| 2023-04-27 | 6,090.00 | 6,090.00 | 5,850.00 | 5,950.00 | 5,950.00 | 4,329 |
| 2023-04-26 | 5,810.00 | 6,040.00 | 5,810.00 | 5,900.00 | 5,900.00 | 31,708 |
| 2023-04-25 | 5,990.00 | 6,090.00 | 5,850.00 | 5,960.00 | 5,960.00 | 3,286 |
| 2023-04-24 | 6,180.00 | 6,180.00 | 5,870.00 | 5,990.00 | 5,990.00 | 13,435 |
| 2023-04-21 | 6,000.00 | 6,760.00 | 5,850.00 | 6,170.00 | 6,170.00 | 64,288 |
| 2023-04-20 | 6,090.00 | 6,090.00 | 5,860.00 | 6,010.00 | 6,010.00 | 3,569 |
| 2023-04-19 | 6,040.00 | 6,040.00 | 5,500.00 | 6,010.00 | 6,010.00 | 1,693 |
| 2023-04-18 | 5,960.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | 3,691 |
| 2023-04-17 | 6,050.00 | 6,050.00 | 5,870.00 | 5,940.00 | 5,940.00 | 2,614 |
| 2023-04-14 | 6,060.00 | 6,060.00 | 5,860.00 | 6,020.00 | 6,020.00 | 953 |
| 2023-04-13 | 6,020.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1,230 |
| 2023-04-12 | 6,180.00 | 6,180.00 | 5,920.00 | 6,020.00 | 6,020.00 | 4,427 |
| 2023-04-11 | 5,980.00 | 6,120.00 | 5,980.00 | 6,070.00 | 6,070.00 | 245 |
| 2023-04-10 | 6,180.00 | 6,180.00 | 5,940.00 | 6,090.00 | 6,090.00 | 637 |
| 2023-04-07 | 6,230.00 | 6,230.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,844 |
| 2023-04-06 | 6,180.00 | 6,780.00 | 6,050.00 | 6,240.00 | 6,240.00 | 3,637 |
| 2023-04-05 | 5,900.00 | 6,190.00 | 5,900.00 | 6,100.00 | 6,100.00 | 14 |
| 2023-04-04 | 6,190.00 | 6,190.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1,420 |
| 2023-04-03 | 5,970.00 | 6,120.00 | 5,800.00 | 6,120.00 | 6,120.00 | 15,425 |
| 2023-03-31 | 5,800.00 | 6,090.00 | 5,750.00 | 5,970.00 | 5,970.00 | 6,419 |
| 2023-03-30 | 6,040.00 | 6,080.00 | 5,800.00 | 5,970.00 | 5,970.00 | 14,434 |
| 2023-03-29 | 5,960.00 | 6,110.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1,462 |
| 2023-03-28 | 6,190.00 | 6,190.00 | 5,740.00 | 5,960.00 | 5,960.00 | 4,804 |
| 2023-03-27 | 6,100.00 | 6,480.00 | 5,820.00 | 6,040.00 | 6,040.00 | 5,661 |
| 2023-03-24 | 6,130.00 | 6,130.00 | 5,810.00 | 6,100.00 | 6,100.00 | 715 |
| 2023-03-23 | 5,970.00 | 6,190.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1,973 |
| 2023-03-22 | 6,040.00 | 6,100.00 | 5,630.00 | 5,990.00 | 5,990.00 | 1,624 |
| 2023-03-21 | 6,100.00 | 6,100.00 | 5,800.00 | 6,010.00 | 6,010.00 | 41 |
| 2023-03-20 | 5,900.00 | 6,070.00 | 5,660.00 | 5,980.00 | 5,980.00 | 2,105 |
| 2023-03-17 | 5,800.00 | 6,070.00 | 5,800.00 | 6,070.00 | 6,070.00 | 32 |
| 2023-03-16 | 5,650.00 | 6,080.00 | 5,650.00 | 6,080.00 | 6,080.00 | 5 |
| 2023-03-15 | 5,830.00 | 6,090.00 | 5,600.00 | 6,010.00 | 6,010.00 | 3,014 |
| 2023-03-14 | 6,100.00 | 6,100.00 | 5,810.00 | 6,090.00 | 6,090.00 | 1,405 |
| 2023-03-13 | 5,800.00 | 6,180.00 | 5,800.00 | 6,030.00 | 6,030.00 | 1,358 |
| 2023-03-10 | 5,990.00 | 6,180.00 | 5,650.00 | 6,090.00 | 6,090.00 | 4,610 |
| 2023-03-09 | 5,920.00 | 6,070.00 | 5,620.00 | 5,890.00 | 5,890.00 | 2,346 |
| 2023-03-08 | 6,080.00 | 6,080.00 | 5,840.00 | 5,890.00 | 5,890.00 | 1,342 |
| 2023-03-07 | 6,080.00 | 6,080.00 | 5,680.00 | 5,900.00 | 5,900.00 | 3,339 |
| 2023-03-06 | 6,070.00 | 6,120.00 | 5,910.00 | 6,080.00 | 6,080.00 | 988 |
| 2023-03-03 | 6,170.00 | 6,170.00 | 5,910.00 | 6,070.00 | 6,070.00 | 1,727 |
| 2023-03-02 | 5,900.00 | 6,180.00 | 5,900.00 | 6,070.00 | 6,070.00 | 1,127 |
| 2023-02-28 | 6,170.00 | 6,170.00 | 5,900.00 | 6,120.00 | 6,120.00 | 1,558 |
| 2023-02-27 | 6,290.00 | 6,290.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1,005 |
| 2023-02-24 | 6,150.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 4,787 |
| 2023-02-23 | 6,000.00 | 6,280.00 | 6,000.00 | 6,170.00 | 6,170.00 | 3,487 |
| 2023-02-22 | 6,100.00 | 6,490.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,522 |
| 2023-02-21 | 6,270.00 | 6,280.00 | 5,950.00 | 6,150.00 | 6,150.00 | 4,206 |
| 2023-02-20 | 6,490.00 | 6,540.00 | 6,170.00 | 6,230.00 | 6,230.00 | 5,045 |
| 2023-02-17 | 6,250.00 | 6,500.00 | 6,240.00 | 6,500.00 | 6,500.00 | 1,460 |
| 2023-02-16 | 6,240.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,250.00 | 216 |
| 2023-02-15 | 6,270.00 | 6,290.00 | 5,950.00 | 6,250.00 | 6,250.00 | 6,719 |
| 2023-02-14 | 6,070.00 | 6,510.00 | 5,950.00 | 6,200.00 | 6,200.00 | 3,677 |
| 2023-02-13 | 6,040.00 | 6,300.00 | 5,810.00 | 5,960.00 | 5,960.00 | 7,319 |
| 2023-02-10 | 6,080.00 | 6,240.00 | 5,730.00 | 6,140.00 | 6,140.00 | 8,003 |
| 2023-02-09 | 5,760.00 | 6,050.00 | 5,760.00 | 5,950.00 | 5,950.00 | 776 |
| 2023-02-08 | 5,990.00 | 6,020.00 | 5,750.00 | 5,900.00 | 5,900.00 | 7,782 |
| 2023-02-07 | 5,660.00 | 6,040.00 | 5,660.00 | 5,920.00 | 5,920.00 | 4,399 |
| 2023-02-06 | 5,930.00 | 5,930.00 | 5,600.00 | 5,850.00 | 5,850.00 | 9,768 |
| 2023-02-03 | 5,700.00 | 5,960.00 | 5,620.00 | 5,870.00 | 5,870.00 | 5,238 |
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.