176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6,480.00 | 6,540.00 | 6,000.00 | 6,390.00 | 6,357.77 | 1,709 |
| 2022-08-05 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,367.72 | 216 |
| 2022-08-04 | 5,920.00 | 6,340.00 | 5,560.00 | 6,340.00 | 6,308.03 | 2,124 |
| 2022-08-03 | 5,910.00 | 6,260.00 | 5,910.00 | 6,230.00 | 6,198.58 | 72 |
| 2022-08-02 | 5,810.00 | 6,370.00 | 5,810.00 | 6,140.00 | 6,109.03 | 997 |
| 2022-08-01 | 5,810.00 | 6,490.00 | 5,810.00 | 6,070.00 | 6,039.39 | 745 |
| 2022-07-29 | 6,850.00 | 7,000.00 | 5,800.00 | 6,020.00 | 5,989.64 | 5,533 |
| 2022-07-28 | 7,300.00 | 7,400.00 | 6,190.00 | 6,780.00 | 6,745.81 | 12,820 |
| 2022-07-27 | 6,900.00 | 7,300.00 | 6,820.00 | 7,280.00 | 7,243.29 | 866 |
| 2022-07-26 | 6,980.00 | 7,150.00 | 6,540.00 | 6,900.00 | 6,865.20 | 940 |
| 2022-07-25 | 6,700.00 | 7,070.00 | 6,520.00 | 7,000.00 | 6,964.70 | 3,084 |
| 2022-07-22 | 7,150.00 | 7,150.00 | 6,380.00 | 6,940.00 | 6,905.00 | 4,083 |
| 2022-07-21 | 7,790.00 | 7,790.00 | 6,610.00 | 6,840.00 | 6,805.50 | 7,469 |
| 2022-07-20 | 6,000.00 | 7,240.00 | 5,630.00 | 7,240.00 | 7,203.49 | 3,054 |
| 2022-07-19 | 6,450.00 | 6,620.00 | 6,000.00 | 6,620.00 | 6,586.61 | 1,183 |
| 2022-07-18 | 6,140.00 | 6,450.00 | 5,950.00 | 6,420.00 | 6,387.62 | 5,236 |
| 2022-07-15 | 5,350.00 | 6,000.00 | 5,350.00 | 5,990.00 | 5,959.79 | 3,176 |
| 2022-07-14 | 5,200.00 | 5,430.00 | 5,190.00 | 5,350.00 | 5,323.02 | 693 |
| 2022-07-13 | 5,060.00 | 5,290.00 | 4,830.00 | 5,270.00 | 5,243.42 | 2,270 |
| 2022-07-12 | 5,170.00 | 5,170.00 | 4,600.00 | 5,070.00 | 5,044.43 | 7,156 |
| 2022-07-11 | 5,440.00 | 5,440.00 | 4,900.00 | 5,170.00 | 5,143.93 | 4,909 |
| 2022-07-08 | 4,910.00 | 5,440.00 | 4,910.00 | 5,340.00 | 5,313.07 | 678 |
| 2022-07-07 | 4,755.00 | 5,440.00 | 4,755.00 | 5,190.00 | 5,163.83 | 15,336 |
| 2022-07-06 | 4,830.00 | 5,440.00 | 4,120.00 | 5,170.00 | 5,143.93 | 10,062 |
| 2022-07-05 | 5,310.00 | 5,840.00 | 4,610.00 | 4,830.00 | 4,805.64 | 9,633 |
| 2022-07-04 | 5,490.00 | 5,600.00 | 4,620.00 | 5,230.00 | 5,203.62 | 2,039 |
| 2022-07-01 | 5,730.00 | 6,170.00 | 5,280.00 | 5,280.00 | 5,253.37 | 16,836 |
| 2022-06-30 | 6,290.00 | 6,370.00 | 5,720.00 | 6,110.00 | 6,079.19 | 5,523 |
| 2022-06-29 | 6,490.00 | 6,500.00 | 5,800.00 | 6,300.00 | 6,268.23 | 5,575 |
| 2022-06-28 | 6,340.00 | 6,800.00 | 5,680.00 | 6,490.00 | 6,457.27 | 4,307 |
| 2022-06-27 | 6,080.00 | 6,370.00 | 4,865.00 | 6,280.00 | 6,248.33 | 17,929 |
| 2022-06-24 | 6,850.00 | 7,300.00 | 5,540.00 | 5,600.00 | 5,571.76 | 39,482 |
| 2022-06-23 | 8,000.00 | 8,000.00 | 6,510.00 | 6,510.00 | 6,477.17 | 7,116 |
| 2022-06-22 | 9,600.00 | 9,600.00 | 7,650.00 | 7,650.00 | 7,611.42 | 15,448 |
| 2022-06-21 | 10,150.00 | 10,150.00 | 8,900.00 | 9,000.00 | 8,954.61 | 13,386 |
| 2022-06-20 | 10,900.00 | 10,900.00 | 8,070.00 | 10,450.00 | 10,397.30 | 28,918 |
| 2022-06-17 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,442.14 | 103 |
| 2022-06-16 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,218.34 | 10 |
| 2022-06-15 | 6,260.00 | 7,190.00 | 6,260.00 | 7,190.00 | 7,153.74 | 20 |
← NewerPage 18 of 18 · 1,059 trading days
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.