179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6,000.00 | 6,610.00 | 6,000.00 | 6,610.00 | 6,610.00 | 70 |
| 2022-05-11 | 5,100.00 | 5,750.00 | 5,100.00 | 5,750.00 | 5,750.00 | 150 |
| 2022-05-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-05-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-05-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-05-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-05-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11 |
| 2022-04-29 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-04-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2022-04-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-04-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2022-04-25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2022-04-22 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2022-04-21 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2022-04-20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2022-04-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2 |
| 2022-04-18 | 5,000.00 | 5,100.00 | 4,700.00 | 4,700.00 | 4,700.00 | 25 |
| 2022-04-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0 |
| 2022-04-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 15 |
| 2022-04-13 | 5,200.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | 40 |
| 2022-04-12 | 5,200.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,590.00 | 8 |
| 2022-04-11 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 13 |
| 2022-04-08 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2022-04-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 15 |
| 2022-04-06 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2022-04-05 | 5,000.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11 |
| 2022-04-04 | 5,400.00 | 5,600.00 | 5,100.00 | 5,580.00 | 5,580.00 | 54 |
| 2022-04-01 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 11 |
| 2022-03-31 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0 |
| 2022-03-30 | 6,200.00 | 6,390.00 | 5,800.00 | 6,390.00 | 6,390.00 | 32 |
| 2022-03-29 | 6,000.00 | 6,400.00 | 5,950.00 | 6,200.00 | 6,200.00 | 282 |
| 2022-03-28 | 6,400.00 | 6,800.00 | 5,660.00 | 6,400.00 | 6,400.00 | 154 |
| 2022-03-25 | 5,400.00 | 6,650.00 | 5,400.00 | 6,650.00 | 6,650.00 | 257 |
| 2022-03-24 | 5,200.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 31 |
| 2022-03-23 | 4,700.00 | 5,060.00 | 4,700.00 | 5,060.00 | 5,060.00 | 50 |
| 2022-03-22 | 4,400.00 | 4,600.00 | 4,100.00 | 4,400.00 | 4,400.00 | 89 |
| 2022-03-21 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0 |
| 2022-03-18 | 3,800.00 | 4,700.00 | 3,700.00 | 3,715.00 | 3,715.00 | 447 |
| 2022-03-17 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0 |
| 2022-03-16 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0 |
| 2022-03-15 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0 |
| 2022-03-14 | 6,200.00 | 6,200.00 | 5,440.00 | 5,440.00 | 5,440.00 | 230 |
| 2022-03-11 | 6,000.00 | 6,600.00 | 5,360.00 | 6,400.00 | 6,400.00 | 329 |
| 2022-03-10 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-03-08 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-03-07 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-03-04 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-03-03 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-03-02 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5 |
| 2022-02-28 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2022-02-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2022-02-24 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-22 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-21 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-17 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-16 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-15 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-02-14 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 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.