176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,160.00 | 6,160.00 | 5,310.00 | 5,890.00 | 5,890.00 | 6,560 |
| 2023-02-01 | 5,900.00 | 6,120.00 | 5,750.00 | 5,980.00 | 5,980.00 | 6,467 |
| 2023-01-31 | 6,180.00 | 6,180.00 | 5,850.00 | 6,020.00 | 6,020.00 | 744 |
| 2023-01-30 | 6,160.00 | 6,160.00 | 5,820.00 | 6,090.00 | 6,090.00 | 2,416 |
| 2023-01-27 | 6,000.00 | 6,100.00 | 5,810.00 | 6,090.00 | 6,090.00 | 3,452 |
| 2023-01-26 | 6,050.00 | 6,190.00 | 5,720.00 | 6,140.00 | 6,140.00 | 4,982 |
| 2023-01-25 | 6,000.00 | 6,230.00 | 6,000.00 | 6,200.00 | 6,200.00 | 904 |
| 2023-01-20 | 6,000.00 | 6,260.00 | 5,880.00 | 6,130.00 | 6,130.00 | 3,908 |
| 2023-01-19 | 6,100.00 | 6,280.00 | 5,810.00 | 6,210.00 | 6,210.00 | 8,426 |
| 2023-01-18 | 6,200.00 | 6,370.00 | 6,000.00 | 6,250.00 | 6,250.00 | 5,041 |
| 2023-01-17 | 6,490.00 | 6,490.00 | 6,120.00 | 6,380.00 | 6,380.00 | 5,083 |
| 2023-01-16 | 6,740.00 | 6,740.00 | 6,210.00 | 6,440.00 | 6,440.00 | 2,809 |
| 2023-01-13 | 6,700.00 | 6,700.00 | 6,350.00 | 6,610.00 | 6,610.00 | 2,427 |
| 2023-01-12 | 6,500.00 | 6,950.00 | 6,310.00 | 6,790.00 | 6,790.00 | 33,279 |
| 2023-01-11 | 6,650.00 | 6,900.00 | 6,330.00 | 6,790.00 | 6,790.00 | 4,496 |
| 2023-01-10 | 6,500.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1,741 |
| 2023-01-09 | 6,790.00 | 6,980.00 | 6,520.00 | 6,680.00 | 6,680.00 | 2,934 |
| 2023-01-06 | 6,990.00 | 6,990.00 | 6,600.00 | 6,790.00 | 6,790.00 | 151 |
| 2023-01-05 | 6,970.00 | 6,970.00 | 6,500.00 | 6,790.00 | 6,790.00 | 3 |
| 2023-01-04 | 6,500.00 | 6,870.00 | 6,500.00 | 6,700.00 | 6,700.00 | 790 |
| 2023-01-03 | 6,500.00 | 6,950.00 | 6,500.00 | 6,810.00 | 6,810.00 | 255 |
| 2023-01-02 | 6,620.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,800.00 | 545 |
| 2022-12-29 | 6,900.00 | 6,950.00 | 6,550.00 | 6,610.00 | 6,610.00 | 1,005 |
| 2022-12-28 | 6,990.00 | 6,990.00 | 6,700.00 | 6,800.00 | 6,800.00 | 366 |
| 2022-12-27 | 7,670.00 | 7,670.00 | 6,600.00 | 6,940.00 | 6,905.00 | 156 |
| 2022-12-26 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,725.91 | 438 |
| 2022-12-23 | 6,660.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,725.91 | 1,858 |
| 2022-12-22 | 6,960.00 | 7,000.00 | 6,690.00 | 6,790.00 | 6,755.76 | 3,593 |
| 2022-12-21 | 7,230.00 | 7,230.00 | 6,800.00 | 6,990.00 | 6,954.75 | 114 |
| 2022-12-20 | 7,290.00 | 7,290.00 | 6,800.00 | 7,000.00 | 6,964.70 | 162 |
| 2022-12-19 | 6,990.00 | 7,240.00 | 6,900.00 | 6,900.00 | 6,865.20 | 586 |
| 2022-12-16 | 7,290.00 | 7,290.00 | 6,900.00 | 6,900.00 | 6,865.20 | 554 |
| 2022-12-15 | 7,490.00 | 7,490.00 | 6,960.00 | 6,960.00 | 6,924.90 | 2,700 |
| 2022-12-14 | 7,260.00 | 7,680.00 | 7,160.00 | 7,620.00 | 7,581.57 | 6,410 |
| 2022-12-13 | 7,400.00 | 7,690.00 | 7,210.00 | 7,380.00 | 7,342.78 | 1,583 |
| 2022-12-12 | 7,680.00 | 7,680.00 | 7,300.00 | 7,490.00 | 7,452.23 | 2,860 |
| 2022-12-09 | 7,710.00 | 8,230.00 | 7,300.00 | 7,680.00 | 7,641.27 | 2,671 |
| 2022-12-08 | 8,210.00 | 8,210.00 | 7,600.00 | 7,790.00 | 7,750.71 | 2,745 |
| 2022-12-07 | 8,080.00 | 8,080.00 | 7,610.00 | 7,860.00 | 7,820.36 | 2,071 |
| 2022-12-06 | 7,850.00 | 8,270.00 | 7,630.00 | 7,950.00 | 7,909.91 | 3,357 |
| 2022-12-05 | 8,290.00 | 8,290.00 | 7,700.00 | 8,100.00 | 8,059.15 | 4,076 |
| 2022-12-02 | 8,600.00 | 8,600.00 | 7,940.00 | 7,980.00 | 7,939.76 | 2,727 |
| 2022-12-01 | 8,190.00 | 8,190.00 | 7,870.00 | 8,150.00 | 8,108.90 | 1,128 |
| 2022-11-30 | 8,250.00 | 8,760.00 | 8,000.00 | 8,190.00 | 8,148.70 | 632 |
| 2022-11-29 | 8,790.00 | 8,790.00 | 8,000.00 | 8,250.00 | 8,208.39 | 3,548 |
| 2022-11-28 | 8,700.00 | 8,990.00 | 8,610.00 | 8,890.00 | 8,845.17 | 187 |
| 2022-11-25 | 8,610.00 | 8,990.00 | 8,000.00 | 8,980.00 | 8,934.71 | 2,018 |
| 2022-11-24 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,924.76 | 65 |
| 2022-11-23 | 8,610.00 | 8,990.00 | 8,610.00 | 8,970.00 | 8,924.76 | 651 |
| 2022-11-22 | 9,190.00 | 9,190.00 | 8,750.00 | 8,980.00 | 8,934.71 | 372 |
| 2022-11-21 | 9,200.00 | 9,200.00 | 8,780.00 | 9,080.00 | 9,034.21 | 383 |
| 2022-11-18 | 9,090.00 | 9,470.00 | 9,000.00 | 9,190.00 | 9,143.65 | 147 |
| 2022-11-17 | 9,300.00 | 9,730.00 | 9,030.00 | 9,490.00 | 9,442.14 | 876 |
| 2022-11-16 | 9,800.00 | 9,800.00 | 9,590.00 | 9,590.00 | 9,541.64 | 6 |
| 2022-11-15 | 9,990.00 | 9,990.00 | 9,010.00 | 9,650.00 | 9,601.33 | 1,303 |
| 2022-11-14 | 9,200.00 | 9,500.00 | 8,900.00 | 9,470.00 | 9,422.24 | 108 |
| 2022-11-11 | 8,390.00 | 9,370.00 | 8,380.00 | 9,370.00 | 9,322.75 | 902 |
| 2022-11-10 | 7,750.00 | 8,390.00 | 7,610.00 | 8,390.00 | 8,347.69 | 8,204 |
| 2022-11-09 | 7,710.00 | 8,000.00 | 7,550.00 | 7,730.00 | 7,691.02 | 518 |
| 2022-11-08 | 7,720.00 | 8,300.00 | 7,700.00 | 7,970.00 | 7,929.81 | 573 |
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.