180060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8,550.00 | 8,900.00 | 8,550.00 | 8,900.00 | 8,900.00 | 119 |
| 2023-10-26 | 9,000.00 | 9,000.00 | 8,400.00 | 8,570.00 | 8,570.00 | 316 |
| 2023-10-25 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 18 |
| 2023-10-24 | 8,800.00 | 8,990.00 | 8,400.00 | 8,980.00 | 8,980.00 | 395 |
| 2023-10-23 | 8,900.00 | 8,900.00 | 8,850.00 | 8,900.00 | 8,900.00 | 148 |
| 2023-10-20 | 9,000.00 | 9,400.00 | 8,080.00 | 8,900.00 | 8,900.00 | 387 |
| 2023-10-19 | 8,600.00 | 8,900.00 | 8,600.00 | 8,890.00 | 8,890.00 | 228 |
| 2023-10-18 | 8,900.00 | 8,900.00 | 8,880.00 | 8,900.00 | 8,900.00 | 115 |
| 2023-10-17 | 8,600.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 332 |
| 2023-10-16 | 9,190.00 | 9,190.00 | 8,340.00 | 8,350.00 | 8,350.00 | 640 |
| 2023-10-13 | 9,100.00 | 9,100.00 | 9,000.00 | 9,020.00 | 9,020.00 | 1,057 |
| 2023-10-12 | 9,300.00 | 9,300.00 | 9,090.00 | 9,250.00 | 9,250.00 | 457 |
| 2023-10-11 | 9,400.00 | 9,400.00 | 9,020.00 | 9,240.00 | 9,240.00 | 365 |
| 2023-10-10 | 9,600.00 | 9,600.00 | 9,070.00 | 9,500.00 | 9,500.00 | 333 |
| 2023-10-06 | 9,590.00 | 9,590.00 | 9,400.00 | 9,500.00 | 9,500.00 | 112 |
| 2023-10-05 | 9,600.00 | 9,800.00 | 9,590.00 | 9,590.00 | 9,590.00 | 7 |
| 2023-10-04 | 9,400.00 | 9,600.00 | 9,400.00 | 9,570.00 | 9,570.00 | 24 |
| 2023-09-27 | 9,400.00 | 9,790.00 | 9,050.00 | 9,590.00 | 9,590.00 | 235 |
| 2023-09-26 | 9,020.00 | 9,400.00 | 9,020.00 | 9,400.00 | 9,400.00 | 17 |
| 2023-09-25 | 9,430.00 | 9,430.00 | 9,050.00 | 9,400.00 | 9,400.00 | 1,509 |
| 2023-09-22 | 9,210.00 | 9,600.00 | 9,020.00 | 9,430.00 | 9,430.00 | 140 |
| 2023-09-21 | 9,600.00 | 9,600.00 | 9,220.00 | 9,460.00 | 9,460.00 | 275 |
| 2023-09-20 | 9,200.00 | 9,370.00 | 9,200.00 | 9,360.00 | 9,360.00 | 150 |
| 2023-09-19 | 9,520.00 | 9,520.00 | 9,290.00 | 9,410.00 | 9,410.00 | 457 |
| 2023-09-18 | 9,400.00 | 9,600.00 | 9,240.00 | 9,510.00 | 9,510.00 | 478 |
| 2023-09-15 | 9,820.00 | 9,820.00 | 9,200.00 | 9,600.00 | 9,600.00 | 2,200 |
| 2023-09-14 | 9,600.00 | 9,990.00 | 9,500.00 | 9,820.00 | 9,820.00 | 1,025 |
| 2023-09-13 | 9,620.00 | 10,500.00 | 9,620.00 | 9,920.00 | 9,920.00 | 232 |
| 2023-09-12 | 10,000.00 | 10,490.00 | 9,600.00 | 9,960.00 | 9,960.00 | 1,991 |
| 2023-09-11 | 9,600.00 | 9,990.00 | 9,250.00 | 9,980.00 | 9,980.00 | 1,174 |
| 2023-09-08 | 10,190.00 | 10,190.00 | 9,790.00 | 9,900.00 | 9,900.00 | 446 |
| 2023-09-07 | 10,400.00 | 10,400.00 | 9,300.00 | 9,800.00 | 9,800.00 | 683 |
| 2023-09-06 | 10,360.00 | 10,360.00 | 9,980.00 | 9,980.00 | 9,980.00 | 2,897 |
| 2023-09-05 | 10,470.00 | 10,470.00 | 9,820.00 | 10,100.00 | 10,100.00 | 3,394 |
| 2023-09-04 | 10,500.00 | 11,810.00 | 10,000.00 | 10,130.00 | 10,130.00 | 1,859 |
| 2023-09-01 | 10,650.00 | 10,650.00 | 10,000.00 | 10,270.00 | 10,270.00 | 2,504 |
| 2023-08-31 | 10,500.00 | 10,500.00 | 10,120.00 | 10,490.00 | 10,490.00 | 8,063 |
| 2023-08-30 | 9,400.00 | 10,440.00 | 9,380.00 | 10,440.00 | 10,440.00 | 4,049 |
| 2023-08-29 | 9,590.00 | 9,980.00 | 9,250.00 | 9,400.00 | 9,400.00 | 6,446 |
| 2023-08-28 | 10,660.00 | 10,660.00 | 9,300.00 | 9,400.00 | 9,400.00 | 4,482 |
| 2023-08-25 | 9,000.00 | 9,500.00 | 9,000.00 | 9,290.00 | 9,290.00 | 3,517 |
| 2023-08-24 | 8,610.00 | 9,200.00 | 8,200.00 | 9,000.00 | 9,000.00 | 5,304 |
| 2023-08-23 | 9,040.00 | 9,040.00 | 8,200.00 | 8,240.00 | 8,240.00 | 4,717 |
| 2023-08-22 | 9,010.00 | 9,010.00 | 8,800.00 | 9,010.00 | 9,010.00 | 15,040 |
| 2023-08-21 | 7,590.00 | 7,840.00 | 7,590.00 | 7,840.00 | 7,840.00 | 2,325 |
| 2023-08-18 | 6,960.00 | 6,990.00 | 6,810.00 | 6,820.00 | 6,820.00 | 1,492 |
| 2023-08-17 | 6,990.00 | 7,190.00 | 6,630.00 | 6,930.00 | 6,930.00 | 1,114 |
| 2023-08-16 | 7,410.00 | 7,410.00 | 6,710.00 | 6,990.00 | 6,990.00 | 18,193 |
| 2023-08-14 | 7,640.00 | 7,640.00 | 7,630.00 | 7,630.00 | 7,630.00 | 560 |
| 2023-08-11 | 7,690.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1,551 |
| 2023-08-10 | 7,680.00 | 7,700.00 | 7,450.00 | 7,580.00 | 7,580.00 | 7,003 |
| 2023-08-09 | 8,000.00 | 8,000.00 | 7,420.00 | 7,530.00 | 7,530.00 | 5,909 |
| 2023-08-08 | 8,000.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 6 |
| 2023-08-07 | 7,900.00 | 7,900.00 | 7,400.00 | 7,890.00 | 7,890.00 | 239 |
| 2023-08-04 | 8,000.00 | 8,600.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,766 |
| 2023-08-03 | 7,600.00 | 8,300.00 | 7,600.00 | 7,930.00 | 7,930.00 | 1,155 |
| 2023-08-02 | 7,580.00 | 7,970.00 | 7,000.00 | 7,540.00 | 7,540.00 | 2,407 |
| 2023-08-01 | 7,680.00 | 7,680.00 | 7,220.00 | 7,240.00 | 7,240.00 | 816 |
| 2023-07-31 | 7,690.00 | 7,690.00 | 7,200.00 | 7,390.00 | 7,390.00 | 9,046 |
| 2023-07-28 | 7,980.00 | 7,980.00 | 7,120.00 | 7,780.00 | 7,780.00 | 1,360 |
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.