176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,800.00 | 5,990.00 | 5,480.00 | 5,690.00 | 5,690.00 | 8,040 |
| 2025-01-17 | 5,670.00 | 6,300.00 | 5,210.00 | 5,500.00 | 5,500.00 | 25,639 |
| 2025-01-16 | 6,600.00 | 6,650.00 | 5,710.00 | 5,710.00 | 5,710.00 | 17,900 |
| 2025-01-15 | 6,750.00 | 6,750.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,098 |
| 2025-01-14 | 6,700.00 | 6,780.00 | 6,200.00 | 6,750.00 | 6,750.00 | 5,283 |
| 2025-01-13 | 6,710.00 | 6,830.00 | 6,650.00 | 6,770.00 | 6,770.00 | 4,186 |
| 2025-01-10 | 6,600.00 | 6,740.00 | 6,600.00 | 6,710.00 | 6,710.00 | 1,932 |
| 2025-01-09 | 6,740.00 | 6,780.00 | 6,610.00 | 6,730.00 | 6,730.00 | 1,230 |
| 2025-01-08 | 6,900.00 | 6,900.00 | 6,650.00 | 6,790.00 | 6,790.00 | 28,781 |
| 2025-01-07 | 7,000.00 | 7,050.00 | 6,700.00 | 6,890.00 | 6,890.00 | 6,884 |
| 2025-01-06 | 6,990.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,401 |
| 2025-01-03 | 6,990.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 3,305 |
| 2025-01-02 | 6,800.00 | 7,000.00 | 6,750.00 | 6,970.00 | 6,970.00 | 2,580 |
| 2024-12-30 | 6,950.00 | 6,970.00 | 6,700.00 | 6,800.00 | 6,800.00 | 3,934 |
| 2024-12-27 | 6,950.00 | 6,950.00 | 6,700.00 | 6,840.00 | 6,840.00 | 1,343 |
| 2024-12-26 | 6,600.00 | 6,850.00 | 6,600.00 | 6,840.00 | 6,840.00 | 4,633 |
| 2024-12-24 | 7,150.00 | 7,190.00 | 6,600.00 | 6,710.00 | 6,710.00 | 32,088 |
| 2024-12-23 | 6,970.00 | 7,180.00 | 6,540.00 | 7,180.00 | 7,180.00 | 9,569 |
| 2024-12-20 | 7,200.00 | 7,200.00 | 6,600.00 | 6,890.00 | 6,890.00 | 4,121 |
| 2024-12-19 | 7,150.00 | 7,390.00 | 6,800.00 | 7,150.00 | 7,150.00 | 13,085 |
| 2024-12-18 | 7,600.00 | 7,900.00 | 7,190.00 | 7,270.00 | 7,270.00 | 18,458 |
| 2024-12-17 | 8,180.00 | 8,180.00 | 7,660.00 | 7,980.00 | 7,980.00 | 2,173 |
| 2024-12-16 | 8,000.00 | 8,400.00 | 7,600.00 | 8,190.00 | 8,190.00 | 995 |
| 2024-12-13 | 7,970.00 | 7,970.00 | 7,700.00 | 7,890.00 | 7,890.00 | 64 |
| 2024-12-12 | 8,050.00 | 8,050.00 | 7,520.00 | 8,000.00 | 8,000.00 | 134 |
| 2024-12-11 | 8,890.00 | 8,890.00 | 7,630.00 | 8,010.00 | 8,010.00 | 499 |
| 2024-12-10 | 8,400.00 | 8,480.00 | 7,630.00 | 8,030.00 | 8,030.00 | 2,585 |
| 2024-12-09 | 8,590.00 | 8,590.00 | 8,540.00 | 8,540.00 | 8,540.00 | 39 |
| 2024-12-06 | 8,500.00 | 8,600.00 | 8,310.00 | 8,400.00 | 8,400.00 | 947 |
| 2024-12-05 | 8,660.00 | 8,670.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,263 |
| 2024-12-04 | 8,700.00 | 8,700.00 | 8,520.00 | 8,670.00 | 8,670.00 | 17 |
| 2024-12-03 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2,290 |
| 2024-12-02 | 8,620.00 | 8,620.00 | 8,400.00 | 8,550.00 | 8,550.00 | 641 |
| 2024-11-29 | 8,780.00 | 8,780.00 | 8,420.00 | 8,550.00 | 8,550.00 | 1,736 |
| 2024-11-28 | 8,750.00 | 8,750.00 | 8,480.00 | 8,480.00 | 8,480.00 | 165 |
| 2024-11-27 | 8,600.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1,596 |
| 2024-11-26 | 9,000.00 | 9,000.00 | 8,410.00 | 8,690.00 | 8,690.00 | 428 |
| 2024-11-25 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 8,690.00 | 63 |
| 2024-11-22 | 8,600.00 | 8,600.00 | 8,210.00 | 8,500.00 | 8,500.00 | 2,237 |
| 2024-11-21 | 7,800.00 | 8,400.00 | 7,550.00 | 8,400.00 | 8,400.00 | 3,562 |
| 2024-11-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,790.00 | 754 |
| 2024-11-19 | 7,920.00 | 7,920.00 | 7,500.00 | 7,760.00 | 7,760.00 | 1,857 |
| 2024-11-18 | 8,050.00 | 8,150.00 | 7,650.00 | 7,740.00 | 7,740.00 | 3,756 |
| 2024-11-15 | 8,190.00 | 8,250.00 | 7,800.00 | 8,120.00 | 8,120.00 | 547 |
| 2024-11-14 | 9,000.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,925 |
| 2024-11-13 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 101 |
| 2024-11-12 | 9,080.00 | 9,180.00 | 8,350.00 | 8,800.00 | 8,800.00 | 4,450 |
| 2024-11-11 | 9,300.00 | 9,400.00 | 8,610.00 | 9,080.00 | 9,080.00 | 11,603 |
| 2024-11-08 | 8,790.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 12,841 |
| 2024-11-07 | 9,120.00 | 9,130.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,559 |
| 2024-11-06 | 8,600.00 | 9,200.00 | 8,400.00 | 9,130.00 | 9,130.00 | 8,570 |
| 2024-11-05 | 8,200.00 | 8,800.00 | 8,060.00 | 8,790.00 | 8,790.00 | 13,343 |
| 2024-11-04 | 8,200.00 | 8,200.00 | 7,990.00 | 8,100.00 | 8,100.00 | 251 |
| 2024-11-01 | 8,260.00 | 8,260.00 | 7,860.00 | 8,050.00 | 8,050.00 | 2,111 |
| 2024-10-31 | 8,230.00 | 8,230.00 | 8,040.00 | 8,190.00 | 8,190.00 | 1,523 |
| 2024-10-30 | 8,390.00 | 8,390.00 | 8,100.00 | 8,240.00 | 8,240.00 | 2,344 |
| 2024-10-29 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2,169 |
| 2024-10-28 | 8,310.00 | 8,310.00 | 8,060.00 | 8,150.00 | 8,150.00 | 624 |
| 2024-10-25 | 8,180.00 | 8,370.00 | 7,750.00 | 8,180.00 | 8,180.00 | 17,508 |
| 2024-10-24 | 7,600.00 | 8,150.00 | 7,460.00 | 8,140.00 | 8,140.00 | 11,588 |
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.