180060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 9,180.00 | 9,180.00 | 8,640.00 | 9,010.00 | 9,010.00 | 1,160 |
| 2024-07-19 | 9,180.00 | 9,180.00 | 8,800.00 | 9,050.00 | 9,050.00 | 92 |
| 2024-07-18 | 9,000.00 | 9,180.00 | 8,800.00 | 9,000.00 | 9,000.00 | 783 |
| 2024-07-17 | 9,000.00 | 9,180.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1,372 |
| 2024-07-16 | 8,980.00 | 9,110.00 | 8,510.00 | 9,100.00 | 9,100.00 | 3,266 |
| 2024-07-15 | 8,800.00 | 9,200.00 | 8,650.00 | 9,170.00 | 9,170.00 | 1,259 |
| 2024-07-12 | 9,380.00 | 9,380.00 | 8,900.00 | 9,090.00 | 9,090.00 | 1,153 |
| 2024-07-11 | 9,360.00 | 9,360.00 | 9,040.00 | 9,130.00 | 9,130.00 | 21 |
| 2024-07-10 | 9,200.00 | 9,400.00 | 9,020.00 | 9,140.00 | 9,140.00 | 171 |
| 2024-07-09 | 9,600.00 | 9,600.00 | 9,000.00 | 9,140.00 | 9,140.00 | 2,055 |
| 2024-07-08 | 9,200.00 | 9,800.00 | 9,160.00 | 9,160.00 | 9,160.00 | 2,682 |
| 2024-07-05 | 10,450.00 | 10,450.00 | 9,400.00 | 9,590.00 | 9,590.00 | 4,108 |
| 2024-07-04 | 10,480.00 | 10,480.00 | 9,820.00 | 9,830.00 | 9,830.00 | 247 |
| 2024-07-03 | 9,980.00 | 10,470.00 | 9,200.00 | 10,280.00 | 10,280.00 | 915 |
| 2024-07-02 | 10,500.00 | 10,500.00 | 9,400.00 | 9,800.00 | 9,800.00 | 2,545 |
| 2024-07-01 | 10,500.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,107 |
| 2024-06-28 | 10,460.00 | 10,460.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,782 |
| 2024-06-27 | 10,450.00 | 10,460.00 | 9,800.00 | 10,310.00 | 10,310.00 | 36 |
| 2024-06-26 | 10,480.00 | 10,480.00 | 10,000.00 | 10,330.00 | 10,330.00 | 88 |
| 2024-06-25 | 10,490.00 | 10,490.00 | 10,000.00 | 10,110.00 | 10,110.00 | 1,072 |
| 2024-06-24 | 11,000.00 | 11,800.00 | 10,000.00 | 10,150.00 | 10,150.00 | 2,127 |
| 2024-06-21 | 11,900.00 | 11,900.00 | 10,150.00 | 10,910.00 | 10,910.00 | 1,850 |
| 2024-06-20 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1 |
| 2024-06-19 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2024-06-18 | 11,500.00 | 11,900.00 | 11,100.00 | 11,490.00 | 11,490.00 | 29 |
| 2024-06-17 | 11,500.00 | 12,000.00 | 11,000.00 | 11,490.00 | 11,490.00 | 181 |
| 2024-06-14 | 11,900.00 | 11,900.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1,507 |
| 2024-06-13 | 11,000.00 | 11,940.00 | 11,000.00 | 11,790.00 | 11,790.00 | 29 |
| 2024-06-12 | 10,750.00 | 11,290.00 | 10,550.00 | 11,290.00 | 11,290.00 | 418 |
| 2024-06-11 | 10,500.00 | 11,480.00 | 10,120.00 | 10,990.00 | 10,990.00 | 23 |
| 2024-06-10 | 10,340.00 | 10,340.00 | 9,810.00 | 10,330.00 | 10,330.00 | 38 |
| 2024-06-07 | 10,000.00 | 10,480.00 | 10,000.00 | 10,360.00 | 10,360.00 | 58 |
| 2024-06-05 | 10,460.00 | 10,460.00 | 9,800.00 | 10,250.00 | 10,250.00 | 161 |
| 2024-06-04 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 2 |
| 2024-06-03 | 10,100.00 | 10,480.00 | 10,000.00 | 10,290.00 | 10,290.00 | 374 |
| 2024-05-31 | 10,400.00 | 10,400.00 | 10,000.00 | 10,190.00 | 10,190.00 | 600 |
| 2024-05-30 | 10,000.00 | 10,990.00 | 10,000.00 | 10,200.00 | 10,200.00 | 363 |
| 2024-05-29 | 10,420.00 | 10,420.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1,427 |
| 2024-05-28 | 10,330.00 | 10,990.00 | 10,300.00 | 10,420.00 | 10,420.00 | 2,055 |
| 2024-05-27 | 10,520.00 | 11,000.00 | 10,300.00 | 10,730.00 | 10,730.00 | 1,163 |
| 2024-05-24 | 10,320.00 | 11,000.00 | 10,320.00 | 10,820.00 | 10,820.00 | 394 |
| 2024-05-23 | 10,660.00 | 10,890.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,173 |
| 2024-05-22 | 10,930.00 | 10,930.00 | 10,300.00 | 10,660.00 | 10,660.00 | 1,834 |
| 2024-05-21 | 11,240.00 | 11,240.00 | 10,660.00 | 10,680.00 | 10,680.00 | 1,576 |
| 2024-05-20 | 11,400.00 | 11,400.00 | 10,950.00 | 10,990.00 | 10,990.00 | 2,079 |
| 2024-05-17 | 11,880.00 | 11,880.00 | 11,200.00 | 11,300.00 | 11,300.00 | 2,979 |
| 2024-05-16 | 11,950.00 | 11,950.00 | 11,250.00 | 11,660.00 | 11,660.00 | 1,111 |
| 2024-05-14 | 11,720.00 | 11,720.00 | 11,400.00 | 11,660.00 | 11,660.00 | 1,512 |
| 2024-05-13 | 11,830.00 | 11,830.00 | 11,250.00 | 11,440.00 | 11,440.00 | 918 |
| 2024-05-10 | 11,260.00 | 11,880.00 | 11,260.00 | 11,690.00 | 11,690.00 | 60 |
| 2024-05-09 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 1 |
| 2024-05-08 | 11,320.00 | 11,670.00 | 11,320.00 | 11,670.00 | 11,670.00 | 4 |
| 2024-05-07 | 11,740.00 | 11,740.00 | 11,310.00 | 11,680.00 | 11,680.00 | 101 |
| 2024-05-03 | 11,340.00 | 11,530.00 | 11,340.00 | 11,480.00 | 11,480.00 | 349 |
| 2024-05-02 | 11,400.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | 1,414 |
| 2024-04-30 | 11,600.00 | 11,700.00 | 11,480.00 | 11,670.00 | 11,670.00 | 1,805 |
| 2024-04-29 | 11,960.00 | 11,960.00 | 11,450.00 | 11,740.00 | 11,740.00 | 1,194 |
| 2024-04-26 | 11,980.00 | 11,980.00 | 11,600.00 | 11,760.00 | 11,760.00 | 1,169 |
| 2024-04-25 | 11,970.00 | 11,970.00 | 11,620.00 | 11,810.00 | 11,810.00 | 609 |
| 2024-04-24 | 11,880.00 | 11,950.00 | 11,600.00 | 11,880.00 | 11,880.00 | 561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.