179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0 |
| 2025-01-17 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0 |
| 2025-01-16 | 12,000.00 | 12,490.00 | 10,500.00 | 12,470.00 | 12,470.00 | 10 |
| 2025-01-15 | 12,000.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,990.00 | 3 |
| 2025-01-14 | 10,500.00 | 12,000.00 | 10,500.00 | 11,500.00 | 11,500.00 | 7 |
| 2025-01-13 | 12,090.00 | 12,090.00 | 10,200.00 | 10,690.00 | 10,690.00 | 8 |
| 2025-01-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2025-01-09 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-01-08 | 12,000.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,990.00 | 5 |
| 2025-01-07 | 11,500.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3 |
| 2025-01-06 | 9,600.00 | 11,000.00 | 9,600.00 | 11,000.00 | 11,000.00 | 17 |
| 2025-01-03 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 4 |
| 2025-01-02 | 10,500.00 | 11,000.00 | 9,090.00 | 9,600.00 | 9,600.00 | 186 |
| 2024-12-30 | 11,990.00 | 11,990.00 | 10,200.00 | 10,690.00 | 10,690.00 | 5 |
| 2024-12-27 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2024-12-26 | 12,000.00 | 13,000.00 | 11,010.00 | 11,990.00 | 11,990.00 | 134 |
| 2024-12-24 | 12,500.00 | 12,950.00 | 11,510.00 | 12,950.00 | 12,950.00 | 15 |
| 2024-12-23 | 13,000.00 | 13,490.00 | 13,000.00 | 13,490.00 | 13,490.00 | 10 |
| 2024-12-20 | 12,500.00 | 12,970.00 | 12,500.00 | 12,970.00 | 12,970.00 | 2 |
| 2024-12-19 | 13,500.00 | 13,500.00 | 11,510.00 | 13,300.00 | 13,300.00 | 34 |
| 2024-12-18 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2024-12-17 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2024-12-16 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2024-12-13 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0 |
| 2024-12-12 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 1 |
| 2024-12-11 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | 13,440.00 | 0 |
| 2024-12-10 | 12,500.00 | 13,470.00 | 12,500.00 | 13,440.00 | 13,440.00 | 7 |
| 2024-12-09 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 0 |
| 2024-12-06 | 13,000.00 | 14,490.00 | 13,000.00 | 13,490.00 | 13,490.00 | 21 |
| 2024-12-05 | 13,000.00 | 13,780.00 | 12,000.00 | 13,780.00 | 13,780.00 | 17 |
| 2024-12-04 | 14,000.00 | 14,490.00 | 12,000.00 | 13,990.00 | 13,990.00 | 31 |
| 2024-12-03 | 13,500.00 | 13,990.00 | 12,750.00 | 13,990.00 | 13,990.00 | 16 |
| 2024-12-02 | 14,500.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3 |
| 2024-11-29 | 13,000.00 | 15,000.00 | 12,000.00 | 15,000.00 | 15,000.00 | 71 |
| 2024-11-28 | 14,500.00 | 14,500.00 | 13,000.00 | 14,000.00 | 14,000.00 | 36 |
| 2024-11-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 38 |
| 2024-11-26 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0 |
| 2024-11-25 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1 |
| 2024-11-22 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-11-21 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-11-20 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 2 |
| 2024-11-19 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-11-18 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-11-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-11-14 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 3 |
| 2024-11-13 | 12,000.00 | 13,490.00 | 11,500.00 | 13,480.00 | 13,480.00 | 11 |
| 2024-11-12 | 11,500.00 | 12,990.00 | 11,500.00 | 12,990.00 | 12,990.00 | 9 |
| 2024-11-11 | 12,000.00 | 12,490.00 | 12,000.00 | 12,490.00 | 12,490.00 | 2 |
| 2024-11-08 | 12,000.00 | 12,490.00 | 9,800.00 | 11,990.00 | 11,990.00 | 29 |
| 2024-11-07 | 13,490.00 | 13,490.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11 |
| 2024-11-06 | 13,000.00 | 14,490.00 | 11,500.00 | 13,500.00 | 13,500.00 | 38 |
| 2024-11-05 | 12,500.00 | 13,990.00 | 11,500.00 | 13,500.00 | 13,500.00 | 26 |
| 2024-11-04 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2024-11-01 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 5 |
| 2024-10-31 | 13,500.00 | 13,990.00 | 13,500.00 | 13,990.00 | 13,990.00 | 2 |
| 2024-10-30 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0 |
| 2024-10-29 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0 |
| 2024-10-28 | 13,000.00 | 14,450.00 | 12,000.00 | 14,450.00 | 14,450.00 | 39 |
| 2024-10-25 | 12,500.00 | 13,990.00 | 12,500.00 | 13,990.00 | 13,990.00 | 7 |
| 2024-10-24 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 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.