179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5 |
| 2023-10-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-10-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2023-10-24 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-10-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-10-20 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-10-19 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2 |
| 2023-10-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2023-10-17 | 8,400.00 | 8,550.00 | 8,000.00 | 8,000.00 | 8,000.00 | 35 |
| 2023-10-16 | 8,000.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 135 |
| 2023-10-13 | 8,000.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 100 |
| 2023-10-12 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5 |
| 2023-10-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-10-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 50 |
| 2023-10-06 | 7,000.00 | 7,800.00 | 7,000.00 | 7,600.00 | 7,600.00 | 70 |
| 2023-10-05 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 10 |
| 2023-10-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2023-09-27 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10 |
| 2023-09-26 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 10 |
| 2023-09-25 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 20 |
| 2023-09-22 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2023-09-21 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8 |
| 2023-09-20 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-09-19 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2023-09-18 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 20 |
| 2023-09-15 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3 |
| 2023-09-14 | 6,200.00 | 6,400.00 | 5,820.00 | 5,820.00 | 5,820.00 | 10,060 |
| 2023-09-13 | 7,200.00 | 8,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 120 |
| 2023-09-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 35 |
| 2023-09-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,650 |
| 2023-09-08 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 125 |
| 2023-09-07 | 9,430.00 | 9,430.00 | 8,200.00 | 8,200.00 | 8,200.00 | 51 |
| 2023-09-06 | 7,600.00 | 8,200.00 | 7,200.00 | 8,200.00 | 8,200.00 | 187 |
| 2023-09-05 | 7,400.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 110 |
| 2023-09-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10 |
| 2023-09-01 | 7,200.00 | 7,200.00 | 6,200.00 | 7,000.00 | 7,000.00 | 350 |
| 2023-08-31 | 7,200.00 | 7,400.00 | 6,260.00 | 7,200.00 | 7,200.00 | 350 |
| 2023-08-30 | 6,600.00 | 7,360.00 | 6,600.00 | 7,360.00 | 7,360.00 | 130 |
| 2023-08-29 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 40 |
| 2023-08-28 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 1 |
| 2023-08-25 | 4,800.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 60 |
| 2023-08-24 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2023-08-23 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2023-08-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10 |
| 2023-08-21 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2023-08-18 | 4,595.00 | 4,600.00 | 4,595.00 | 4,600.00 | 4,600.00 | 10 |
| 2023-08-17 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 2 |
| 2023-08-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-08-14 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-08-11 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-08-10 | 4,505.00 | 4,505.00 | 4,300.00 | 4,500.00 | 4,500.00 | 35 |
| 2023-08-09 | 4,700.00 | 4,710.00 | 4,700.00 | 4,710.00 | 4,710.00 | 50 |
| 2023-08-08 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 20 |
| 2023-08-07 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5 |
| 2023-08-04 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0 |
| 2023-08-03 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0 |
| 2023-08-02 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0 |
| 2023-08-01 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0 |
| 2023-07-31 | 4,605.00 | 4,650.00 | 4,605.00 | 4,605.00 | 4,605.00 | 210 |
| 2023-07-28 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 210 |
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.