179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 300 |
| 2022-02-10 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 120 |
| 2022-02-09 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-08 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-07 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-03 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-01-28 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10 |
| 2022-01-27 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-26 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-24 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-21 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 10 |
| 2022-01-20 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 6 |
| 2022-01-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-01-18 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-01-17 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-01-14 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-01-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10 |
| 2022-01-12 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 105 |
| 2022-01-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-01-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 10 |
| 2022-01-07 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 15 |
| 2022-01-06 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 30 |
| 2022-01-05 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 0 |
| 2022-01-04 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 95 |
| 2021-12-30 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 250 |
| 2021-12-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 35 |
| 2021-12-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2021-12-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3 |
| 2021-12-24 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 11 |
| 2021-12-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2021-12-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2021-12-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5 |
| 2021-12-20 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 15 |
| 2021-12-17 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 60 |
| 2021-12-16 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0 |
| 2021-12-15 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1 |
| 2021-12-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2021-12-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2021-12-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3 |
| 2021-12-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5 |
| 2021-12-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3 |
| 2021-12-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2021-12-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2021-12-03 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | 7 |
| 2021-12-02 | 7,600.00 | 7,990.00 | 7,400.00 | 7,990.00 | 7,990.00 | 24 |
| 2021-12-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2021-11-30 | 9,000.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 29 |
| 2021-11-29 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 6 |
| 2021-11-26 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 15 |
| 2021-11-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2021-11-24 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 10 |
| 2021-11-23 | 9,400.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 22 |
| 2021-11-22 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5 |
| 2021-11-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5 |
| 2021-11-18 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2021-11-17 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 155 |
| 2021-11-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2021-11-15 | 9,190.00 | 9,600.00 | 9,190.00 | 9,600.00 | 9,600.00 | 16 |
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.