179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2024-04-22 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 25 |
| 2024-04-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2024-04-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2024-04-17 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 10 |
| 2024-04-16 | 8,600.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 20 |
| 2024-04-15 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 10 |
| 2024-04-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2024-04-11 | 9,800.00 | 9,800.00 | 9,000.00 | 9,000.00 | 9,000.00 | 25 |
| 2024-04-09 | 11,500.00 | 11,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9 |
| 2024-04-08 | 13,500.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4 |
| 2024-04-05 | 11,500.00 | 14,000.00 | 10,620.00 | 14,000.00 | 14,000.00 | 15 |
| 2024-04-04 | 12,500.00 | 12,500.00 | 11,050.00 | 12,490.00 | 12,490.00 | 16 |
| 2024-04-03 | 12,000.00 | 13,000.00 | 10,630.00 | 13,000.00 | 13,000.00 | 9 |
| 2024-04-02 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3 |
| 2024-04-01 | 14,000.00 | 14,500.00 | 12,500.00 | 14,500.00 | 14,500.00 | 8 |
| 2024-03-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-03-28 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2024-03-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2024-03-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2024-03-25 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-22 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-21 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-20 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-19 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-18 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-15 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-14 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-13 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-03-12 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5 |
| 2024-03-11 | 15,000.00 | 15,000.00 | 14,000.00 | 14,890.00 | 14,890.00 | 351 |
| 2024-03-08 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-03-07 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-03-06 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2024-03-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-03-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5 |
| 2024-02-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2024-02-28 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2024-02-27 | 14,900.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 7 |
| 2024-02-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4 |
| 2024-02-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7 |
| 2024-02-22 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5 |
| 2024-02-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 55 |
| 2024-02-20 | 14,500.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 18 |
| 2024-02-19 | 13,500.00 | 14,490.00 | 13,500.00 | 14,490.00 | 14,490.00 | 3 |
| 2024-02-16 | 13,000.00 | 15,000.00 | 12,000.00 | 14,500.00 | 14,500.00 | 28 |
| 2024-02-15 | 14,940.00 | 14,940.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5 |
| 2024-02-14 | 13,000.00 | 14,950.00 | 13,000.00 | 14,940.00 | 14,940.00 | 124 |
| 2024-02-13 | 12,500.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 32 |
| 2024-02-08 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 10 |
| 2024-02-07 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3 |
| 2024-02-06 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2024-02-05 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2024-02-02 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0 |
| 2024-02-01 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4 |
| 2024-01-31 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2024-01-30 | 10,500.00 | 12,000.00 | 10,500.00 | 11,990.00 | 11,990.00 | 14 |
| 2024-01-29 | 9,600.00 | 10,600.00 | 9,600.00 | 10,500.00 | 10,500.00 | 140 |
| 2024-01-26 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-01-25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.