176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,990.00 | 7,990.00 | 7,410.00 | 7,720.00 | 7,720.00 | 6,438 |
| 2024-10-22 | 7,600.00 | 8,000.00 | 7,060.00 | 7,660.00 | 7,660.00 | 13,528 |
| 2024-10-21 | 7,400.00 | 7,690.00 | 7,000.00 | 7,400.00 | 7,400.00 | 5,249 |
| 2024-10-18 | 7,200.00 | 7,480.00 | 6,840.00 | 7,120.00 | 7,120.00 | 8,462 |
| 2024-10-17 | 7,040.00 | 7,270.00 | 7,000.00 | 7,060.00 | 7,060.00 | 6,356 |
| 2024-10-16 | 6,600.00 | 7,100.00 | 6,600.00 | 7,090.00 | 7,090.00 | 1,531 |
| 2024-10-15 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,363 |
| 2024-10-14 | 6,000.00 | 6,990.00 | 6,000.00 | 6,850.00 | 6,850.00 | 10,632 |
| 2024-10-11 | 6,500.00 | 6,900.00 | 5,750.00 | 6,170.00 | 6,170.00 | 37,625 |
| 2024-10-10 | 7,400.00 | 7,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 23,615 |
| 2024-10-08 | 8,200.00 | 8,420.00 | 7,300.00 | 7,880.00 | 7,880.00 | 39,862 |
| 2024-10-07 | 8,930.00 | 8,930.00 | 8,400.00 | 8,580.00 | 8,580.00 | 3,384 |
| 2024-10-04 | 9,390.00 | 9,390.00 | 8,700.00 | 8,950.00 | 8,950.00 | 4,874 |
| 2024-10-02 | 9,280.00 | 9,280.00 | 9,080.00 | 9,080.00 | 9,080.00 | 32 |
| 2024-09-30 | 9,150.00 | 9,390.00 | 8,950.00 | 9,290.00 | 9,290.00 | 4,973 |
| 2024-09-27 | 9,360.00 | 9,360.00 | 9,060.00 | 9,120.00 | 9,120.00 | 483 |
| 2024-09-26 | 9,180.00 | 9,280.00 | 9,050.00 | 9,100.00 | 9,100.00 | 560 |
| 2024-09-25 | 9,180.00 | 9,180.00 | 9,000.00 | 9,140.00 | 9,140.00 | 8,132 |
| 2024-09-24 | 9,520.00 | 9,520.00 | 9,100.00 | 9,390.00 | 9,390.00 | 6,307 |
| 2024-09-23 | 9,600.00 | 9,600.00 | 9,270.00 | 9,270.00 | 9,270.00 | 936 |
| 2024-09-20 | 9,260.00 | 9,400.00 | 9,220.00 | 9,370.00 | 9,370.00 | 4,898 |
| 2024-09-19 | 9,260.00 | 9,500.00 | 9,260.00 | 9,500.00 | 9,500.00 | 2,513 |
| 2024-09-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 12,896 |
| 2024-09-12 | 9,360.00 | 9,400.00 | 9,310.00 | 9,400.00 | 9,400.00 | 5,574 |
| 2024-09-11 | 9,330.00 | 9,480.00 | 9,190.00 | 9,360.00 | 9,360.00 | 4,237 |
| 2024-09-10 | 9,400.00 | 9,400.00 | 9,200.00 | 9,350.00 | 9,350.00 | 16,951 |
| 2024-09-09 | 9,280.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 6,793 |
| 2024-09-06 | 9,330.00 | 9,330.00 | 9,200.00 | 9,280.00 | 9,280.00 | 3,746 |
| 2024-09-05 | 9,290.00 | 9,290.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,094 |
| 2024-09-04 | 9,250.00 | 9,390.00 | 9,150.00 | 9,290.00 | 9,290.00 | 13,485 |
| 2024-09-03 | 9,290.00 | 9,290.00 | 9,170.00 | 9,260.00 | 9,260.00 | 3,738 |
| 2024-09-02 | 9,200.00 | 9,390.00 | 9,150.00 | 9,240.00 | 9,240.00 | 15,855 |
| 2024-08-30 | 9,400.00 | 9,400.00 | 8,810.00 | 9,200.00 | 9,200.00 | 7,289 |
| 2024-08-29 | 9,390.00 | 9,390.00 | 9,100.00 | 9,250.00 | 9,250.00 | 881 |
| 2024-08-28 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2,877 |
| 2024-08-27 | 9,100.00 | 9,400.00 | 8,830.00 | 9,190.00 | 9,190.00 | 23,308 |
| 2024-08-26 | 8,630.00 | 9,870.00 | 8,630.00 | 8,920.00 | 8,920.00 | 7,815 |
| 2024-08-23 | 8,800.00 | 8,800.00 | 8,510.00 | 8,590.00 | 8,590.00 | 2,590 |
| 2024-08-22 | 9,000.00 | 9,000.00 | 8,610.00 | 8,610.00 | 8,610.00 | 4,746 |
| 2024-08-21 | 8,800.00 | 8,990.00 | 8,550.00 | 8,770.00 | 8,770.00 | 2,287 |
| 2024-08-20 | 8,600.00 | 8,990.00 | 8,600.00 | 8,760.00 | 8,760.00 | 3,125 |
| 2024-08-19 | 9,200.00 | 9,200.00 | 8,630.00 | 8,700.00 | 8,700.00 | 12,825 |
| 2024-08-16 | 9,090.00 | 9,090.00 | 8,680.00 | 9,000.00 | 9,000.00 | 6,489 |
| 2024-08-14 | 8,800.00 | 9,340.00 | 8,800.00 | 9,030.00 | 9,030.00 | 1,172 |
| 2024-08-13 | 9,400.00 | 9,400.00 | 8,650.00 | 9,000.00 | 9,000.00 | 9,295 |
| 2024-08-12 | 9,200.00 | 9,370.00 | 9,090.00 | 9,120.00 | 9,120.00 | 2,165 |
| 2024-08-09 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 9,100.00 | 14,536 |
| 2024-08-08 | 8,990.00 | 9,400.00 | 8,620.00 | 9,190.00 | 9,190.00 | 15,834 |
| 2024-08-07 | 8,990.00 | 8,990.00 | 8,600.00 | 8,800.00 | 8,800.00 | 11,008 |
| 2024-08-06 | 8,700.00 | 8,990.00 | 8,500.00 | 8,890.00 | 8,890.00 | 14,350 |
| 2024-08-05 | 8,300.00 | 8,740.00 | 8,300.00 | 8,710.00 | 8,710.00 | 48,049 |
| 2024-08-02 | 8,130.00 | 8,450.00 | 8,130.00 | 8,290.00 | 8,290.00 | 14,723 |
| 2024-08-01 | 8,030.00 | 8,420.00 | 8,030.00 | 8,180.00 | 8,180.00 | 7,030 |
| 2024-07-31 | 8,000.00 | 8,590.00 | 7,810.00 | 8,030.00 | 8,030.00 | 8,046 |
| 2024-07-30 | 8,000.00 | 8,200.00 | 7,910.00 | 8,000.00 | 8,000.00 | 207 |
| 2024-07-29 | 7,600.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 22,200 |
| 2024-07-26 | 7,600.00 | 7,800.00 | 7,410.00 | 7,420.00 | 7,420.00 | 2,076 |
| 2024-07-25 | 7,670.00 | 7,670.00 | 7,210.00 | 7,500.00 | 7,500.00 | 974 |
| 2024-07-24 | 6,990.00 | 7,530.00 | 6,990.00 | 7,530.00 | 7,530.00 | 8,323 |
| 2024-07-23 | 7,800.00 | 7,900.00 | 6,550.00 | 6,550.00 | 6,550.00 | 8,975 |
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.