179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8,600.00 | 9,200.00 | 8,000.00 | 8,900.00 | 8,900.00 | 55 |
| 2022-11-04 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 50 |
| 2022-11-03 | 6,500.00 | 7,800.00 | 6,500.00 | 7,600.00 | 7,600.00 | 138 |
| 2022-11-02 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 71 |
| 2022-11-01 | 6,200.00 | 7,000.00 | 6,200.00 | 7,000.00 | 7,000.00 | 31 |
| 2022-10-31 | 7,200.00 | 7,800.00 | 6,800.00 | 7,000.00 | 7,000.00 | 66 |
| 2022-10-28 | 7,000.00 | 8,000.00 | 7,000.00 | 8,000.00 | 8,000.00 | 117 |
| 2022-10-27 | 6,400.00 | 7,590.00 | 6,200.00 | 7,590.00 | 7,590.00 | 237 |
| 2022-10-26 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 140 |
| 2022-10-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 42 |
| 2022-10-24 | 6,200.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 12 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2022-10-20 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 41 |
| 2022-10-19 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 32 |
| 2022-10-18 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 11 |
| 2022-10-17 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 21 |
| 2022-10-14 | 6,000.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 153 |
| 2022-10-13 | 6,000.00 | 6,600.00 | 6,000.00 | 6,200.00 | 6,200.00 | 151 |
| 2022-10-12 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 60 |
| 2022-10-11 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 51 |
| 2022-10-07 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-10-06 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 21 |
| 2022-10-05 | 6,200.00 | 6,580.00 | 6,200.00 | 6,200.00 | 6,200.00 | 92 |
| 2022-10-04 | 6,390.00 | 6,570.00 | 6,200.00 | 6,570.00 | 6,570.00 | 90 |
| 2022-09-30 | 6,200.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 35 |
| 2022-09-29 | 6,200.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 21 |
| 2022-09-28 | 5,520.00 | 6,000.00 | 5,520.00 | 6,000.00 | 6,000.00 | 40 |
| 2022-09-27 | 4,800.00 | 5,520.00 | 4,800.00 | 5,520.00 | 5,520.00 | 70 |
| 2022-09-26 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 10 |
| 2022-09-23 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 30 |
| 2022-09-22 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2022-09-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2022-09-20 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 10 |
| 2022-09-19 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2022-09-16 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 33 |
| 2022-09-15 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 10 |
| 2022-09-14 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-09-13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-09-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0 |
| 2022-09-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 10 |
| 2022-09-06 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 39 |
| 2022-09-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 13 |
| 2022-09-02 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 30 |
| 2022-09-01 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2022-08-31 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2022-08-30 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6 |
| 2022-08-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
| 2022-08-26 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 10 |
| 2022-08-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-08-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2022-08-23 | 4,700.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 31 |
| 2022-08-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1 |
| 2022-08-19 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-08-18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-08-17 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 31 |
| 2022-08-16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-08-12 | 4,905.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 41 |
| 2022-08-11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-08-10 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-08-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 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.