179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3,400.00 | 3,505.00 | 3,060.00 | 3,505.00 | 3,505.00 | 790 |
| 2023-02-01 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 50 |
| 2023-01-31 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0 |
| 2023-01-30 | 3,665.00 | 3,665.00 | 3,660.00 | 3,660.00 | 3,660.00 | 15 |
| 2023-01-27 | 3,800.00 | 4,300.00 | 3,700.00 | 4,300.00 | 4,300.00 | 102 |
| 2023-01-26 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 31 |
| 2023-01-25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1 |
| 2023-01-20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 |
| 2023-01-19 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1 |
| 2023-01-18 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 10 |
| 2023-01-17 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 20 |
| 2023-01-16 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20 |
| 2023-01-13 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 20 |
| 2023-01-12 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 21 |
| 2023-01-11 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 20 |
| 2023-01-10 | 3,400.00 | 4,400.00 | 3,400.00 | 4,400.00 | 4,400.00 | 630 |
| 2023-01-09 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 20 |
| 2023-01-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 10 |
| 2023-01-05 | 4,595.00 | 4,595.00 | 3,900.00 | 3,900.00 | 3,900.00 | 11 |
| 2023-01-04 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1 |
| 2023-01-03 | 4,700.00 | 4,700.00 | 4,080.00 | 4,080.00 | 4,080.00 | 82 |
| 2023-01-02 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 20 |
| 2022-12-29 | 4,800.00 | 5,400.00 | 4,170.00 | 5,000.00 | 5,000.00 | 131 |
| 2022-12-28 | 4,600.00 | 5,610.00 | 4,500.00 | 4,900.00 | 4,900.00 | 259 |
| 2022-12-27 | 5,090.00 | 5,190.00 | 4,330.00 | 4,885.00 | 4,885.00 | 303 |
| 2022-12-26 | 5,400.00 | 5,400.00 | 4,590.00 | 5,090.00 | 5,090.00 | 57 |
| 2022-12-23 | 5,400.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | 112 |
| 2022-12-22 | 5,790.00 | 5,790.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31 |
| 2022-12-21 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 57 |
| 2022-12-20 | 5,990.00 | 5,990.00 | 5,400.00 | 5,800.00 | 5,800.00 | 33 |
| 2022-12-19 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1 |
| 2022-12-16 | 5,990.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | 12 |
| 2022-12-15 | 5,800.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 39 |
| 2022-12-14 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 26 |
| 2022-12-13 | 5,950.00 | 7,000.00 | 5,950.00 | 6,200.00 | 6,200.00 | 103 |
| 2022-12-12 | 6,390.00 | 7,000.00 | 5,610.00 | 6,990.00 | 6,990.00 | 337 |
| 2022-12-09 | 6,600.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 43 |
| 2022-12-08 | 7,000.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 43 |
| 2022-12-07 | 7,300.00 | 7,300.00 | 6,800.00 | 7,000.00 | 7,000.00 | 43 |
| 2022-12-06 | 7,400.00 | 7,400.00 | 6,300.00 | 7,300.00 | 7,300.00 | 65 |
| 2022-12-05 | 7,800.00 | 7,800.00 | 6,800.00 | 7,400.00 | 7,400.00 | 66 |
| 2022-12-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2022-12-01 | 7,000.00 | 7,400.00 | 6,400.00 | 7,400.00 | 7,400.00 | 124 |
| 2022-11-30 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 43 |
| 2022-11-29 | 7,800.00 | 7,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 99 |
| 2022-11-28 | 6,800.00 | 7,600.00 | 6,600.00 | 7,600.00 | 7,600.00 | 125 |
| 2022-11-25 | 6,630.00 | 7,200.00 | 6,630.00 | 7,200.00 | 7,200.00 | 63 |
| 2022-11-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 32 |
| 2022-11-23 | 7,800.00 | 7,800.00 | 7,200.00 | 7,800.00 | 7,800.00 | 87 |
| 2022-11-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2 |
| 2022-11-21 | 7,100.00 | 8,000.00 | 6,500.00 | 8,000.00 | 8,000.00 | 212 |
| 2022-11-18 | 8,050.00 | 8,100.00 | 6,900.00 | 7,600.00 | 7,600.00 | 63 |
| 2022-11-17 | 8,200.00 | 8,200.00 | 7,400.00 | 8,100.00 | 8,100.00 | 43 |
| 2022-11-16 | 7,200.00 | 8,000.00 | 7,200.00 | 7,990.00 | 7,990.00 | 93 |
| 2022-11-15 | 8,000.00 | 8,600.00 | 7,480.00 | 7,790.00 | 7,790.00 | 61 |
| 2022-11-14 | 8,800.00 | 8,900.00 | 7,800.00 | 8,800.00 | 8,800.00 | 43 |
| 2022-11-11 | 8,900.00 | 8,900.00 | 7,600.00 | 8,800.00 | 8,800.00 | 18 |
| 2022-11-10 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9 |
| 2022-11-09 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 21 |
| 2022-11-08 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 32 |
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.