176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,980.00 | 7,980.00 | 7,750.00 | 7,950.00 | 7,909.91 | 796 |
| 2022-11-04 | 7,800.00 | 8,290.00 | 7,700.00 | 7,940.00 | 7,899.96 | 1,365 |
| 2022-11-03 | 8,500.00 | 8,990.00 | 7,800.00 | 8,190.00 | 8,148.70 | 3,911 |
| 2022-11-02 | 8,990.00 | 8,990.00 | 7,950.00 | 8,870.00 | 8,825.27 | 3,359 |
| 2022-11-01 | 9,480.00 | 9,480.00 | 8,300.00 | 8,830.00 | 8,785.47 | 3,233 |
| 2022-10-31 | 9,990.00 | 9,990.00 | 9,100.00 | 9,380.00 | 9,332.69 | 1,300 |
| 2022-10-28 | 10,250.00 | 10,250.00 | 9,150.00 | 9,870.00 | 9,820.22 | 457 |
| 2022-10-27 | 9,300.00 | 9,700.00 | 9,150.00 | 9,700.00 | 9,651.08 | 2,014 |
| 2022-10-26 | 9,600.00 | 9,800.00 | 9,150.00 | 9,500.00 | 9,452.09 | 765 |
| 2022-10-25 | 9,300.00 | 9,950.00 | 9,160.00 | 9,760.00 | 9,710.78 | 1,652 |
| 2022-10-24 | 9,500.00 | 9,500.00 | 9,000.00 | 9,460.00 | 9,412.29 | 2,012 |
| 2022-10-21 | 9,790.00 | 9,790.00 | 9,290.00 | 9,400.00 | 9,352.59 | 431 |
| 2022-10-20 | 9,700.00 | 9,870.00 | 9,300.00 | 9,710.00 | 9,661.03 | 3,052 |
| 2022-10-19 | 9,750.00 | 9,890.00 | 9,000.00 | 9,810.00 | 9,760.53 | 956 |
| 2022-10-18 | 9,890.00 | 9,900.00 | 9,500.00 | 9,880.00 | 9,830.17 | 450 |
| 2022-10-17 | 9,800.00 | 10,000.00 | 9,700.00 | 9,880.00 | 9,830.17 | 246 |
| 2022-10-14 | 8,890.00 | 9,800.00 | 8,890.00 | 9,770.00 | 9,720.73 | 3,877 |
| 2022-10-13 | 9,190.00 | 9,190.00 | 8,500.00 | 8,850.00 | 8,805.37 | 1,488 |
| 2022-10-12 | 9,320.00 | 9,320.00 | 9,010.00 | 9,160.00 | 9,113.80 | 1,133 |
| 2022-10-11 | 9,200.00 | 9,200.00 | 9,020.00 | 9,160.00 | 9,113.80 | 1,381 |
| 2022-10-07 | 8,800.00 | 9,050.00 | 8,800.00 | 9,020.00 | 8,974.51 | 1,339 |
| 2022-10-06 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,556.63 | 1,318 |
| 2022-10-05 | 7,780.00 | 8,190.00 | 7,780.00 | 8,170.00 | 8,128.80 | 679 |
| 2022-10-04 | 8,020.00 | 8,200.00 | 7,710.00 | 8,200.00 | 8,158.65 | 117 |
| 2022-09-30 | 8,200.00 | 8,200.00 | 7,600.00 | 8,020.00 | 7,979.55 | 2,585 |
| 2022-09-29 | 7,850.00 | 8,000.00 | 7,540.00 | 7,960.00 | 7,919.86 | 2,264 |
| 2022-09-28 | 7,690.00 | 7,690.00 | 7,350.00 | 7,670.00 | 7,631.32 | 1,167 |
| 2022-09-27 | 7,580.00 | 7,580.00 | 7,010.00 | 7,530.00 | 7,492.02 | 1,334 |
| 2022-09-26 | 7,000.00 | 7,290.00 | 6,700.00 | 7,200.00 | 7,163.69 | 17,923 |
| 2022-09-23 | 6,370.00 | 7,000.00 | 6,370.00 | 7,000.00 | 6,964.70 | 1,879 |
| 2022-09-22 | 6,500.00 | 6,740.00 | 6,470.00 | 6,600.00 | 6,566.71 | 888 |
| 2022-09-21 | 6,750.00 | 6,800.00 | 6,500.00 | 6,630.00 | 6,596.56 | 2,587 |
| 2022-09-20 | 6,800.00 | 6,840.00 | 6,560.00 | 6,700.00 | 6,666.21 | 2,363 |
| 2022-09-19 | 6,750.00 | 6,890.00 | 6,520.00 | 6,850.00 | 6,815.45 | 2,674 |
| 2022-09-16 | 6,990.00 | 6,990.00 | 6,690.00 | 6,850.00 | 6,815.45 | 244 |
| 2022-09-15 | 7,090.00 | 7,090.00 | 6,750.00 | 6,890.00 | 6,855.25 | 4,018 |
| 2022-09-14 | 7,100.00 | 7,100.00 | 6,750.00 | 6,920.00 | 6,885.10 | 1,222 |
| 2022-09-13 | 7,230.00 | 7,230.00 | 6,770.00 | 7,110.00 | 7,074.14 | 2,024 |
| 2022-09-08 | 6,800.00 | 7,240.00 | 6,800.00 | 6,980.00 | 6,944.80 | 685 |
| 2022-09-07 | 6,750.00 | 7,170.00 | 6,750.00 | 6,950.00 | 6,914.95 | 1,820 |
| 2022-09-06 | 6,820.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,885.10 | 6,659 |
| 2022-09-05 | 7,030.00 | 7,030.00 | 6,600.00 | 7,030.00 | 6,994.55 | 513 |
| 2022-09-02 | 7,070.00 | 7,100.00 | 6,670.00 | 6,850.00 | 6,815.45 | 11,629 |
| 2022-09-01 | 7,320.00 | 7,320.00 | 6,720.00 | 6,980.00 | 6,944.80 | 4,082 |
| 2022-08-31 | 6,900.00 | 7,340.00 | 6,800.00 | 7,180.00 | 7,143.79 | 474 |
| 2022-08-30 | 7,210.00 | 7,260.00 | 6,870.00 | 7,260.00 | 7,223.39 | 6,860 |
| 2022-08-29 | 7,090.00 | 7,350.00 | 6,620.00 | 7,350.00 | 7,312.93 | 925 |
| 2022-08-26 | 7,560.00 | 7,560.00 | 6,810.00 | 7,090.00 | 7,054.24 | 2,641 |
| 2022-08-25 | 7,890.00 | 7,970.00 | 7,200.00 | 7,200.00 | 7,163.69 | 11,934 |
| 2022-08-24 | 7,990.00 | 7,990.00 | 7,100.00 | 7,650.00 | 7,611.42 | 3,038 |
| 2022-08-23 | 7,490.00 | 7,600.00 | 6,610.00 | 7,600.00 | 7,561.67 | 1,376 |
| 2022-08-22 | 6,380.00 | 7,190.00 | 6,380.00 | 7,190.00 | 7,153.74 | 3,522 |
| 2022-08-19 | 6,260.00 | 6,770.00 | 6,260.00 | 6,770.00 | 6,735.86 | 234 |
| 2022-08-18 | 6,780.00 | 6,780.00 | 6,360.00 | 6,390.00 | 6,357.77 | 751 |
| 2022-08-17 | 6,260.00 | 6,780.00 | 6,260.00 | 6,680.00 | 6,646.31 | 1,309 |
| 2022-08-16 | 6,050.00 | 6,890.00 | 6,050.00 | 6,400.00 | 6,367.72 | 862 |
| 2022-08-12 | 6,300.00 | 6,300.00 | 6,010.00 | 6,290.00 | 6,258.28 | 1,401 |
| 2022-08-11 | 6,560.00 | 6,560.00 | 5,660.00 | 6,300.00 | 6,268.23 | 5,743 |
| 2022-08-10 | 6,260.00 | 6,550.00 | 6,260.00 | 6,400.00 | 6,367.72 | 2,447 |
| 2022-08-09 | 6,280.00 | 6,560.00 | 6,200.00 | 6,350.00 | 6,317.98 | 891 |
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.