180060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8,220.00 | 8,220.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2,779 |
| 2023-07-26 | 8,400.00 | 8,590.00 | 8,000.00 | 8,230.00 | 8,230.00 | 3,789 |
| 2023-07-25 | 8,000.00 | 8,390.00 | 8,000.00 | 8,340.00 | 8,340.00 | 320 |
| 2023-07-24 | 8,400.00 | 8,400.00 | 8,010.00 | 8,100.00 | 8,100.00 | 4,717 |
| 2023-07-21 | 8,400.00 | 8,760.00 | 8,220.00 | 8,600.00 | 8,600.00 | 1,400 |
| 2023-07-20 | 8,590.00 | 8,590.00 | 8,000.00 | 8,130.00 | 8,130.00 | 2,014 |
| 2023-07-19 | 8,690.00 | 8,690.00 | 8,630.00 | 8,630.00 | 8,630.00 | 7 |
| 2023-07-18 | 8,800.00 | 8,800.00 | 8,400.00 | 8,680.00 | 8,680.00 | 293 |
| 2023-07-17 | 8,630.00 | 8,630.00 | 8,500.00 | 8,600.00 | 8,600.00 | 362 |
| 2023-07-14 | 8,410.00 | 8,780.00 | 8,410.00 | 8,660.00 | 8,660.00 | 21 |
| 2023-07-13 | 8,400.00 | 8,800.00 | 8,400.00 | 8,630.00 | 8,630.00 | 526 |
| 2023-07-12 | 8,800.00 | 8,800.00 | 8,760.00 | 8,760.00 | 8,760.00 | 3 |
| 2023-07-11 | 8,940.00 | 8,940.00 | 8,600.00 | 8,730.00 | 8,730.00 | 951 |
| 2023-07-10 | 8,800.00 | 8,920.00 | 8,200.00 | 8,540.00 | 8,540.00 | 3,935 |
| 2023-07-07 | 8,970.00 | 8,970.00 | 8,510.00 | 8,730.00 | 8,730.00 | 4,482 |
| 2023-07-06 | 9,000.00 | 9,100.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1,819 |
| 2023-07-05 | 9,400.00 | 9,400.00 | 8,820.00 | 9,000.00 | 9,000.00 | 573 |
| 2023-07-04 | 9,200.00 | 9,200.00 | 8,880.00 | 9,090.00 | 9,090.00 | 17 |
| 2023-07-03 | 9,140.00 | 9,150.00 | 8,910.00 | 9,010.00 | 9,010.00 | 39 |
| 2023-06-30 | 9,100.00 | 9,100.00 | 9,040.00 | 9,040.00 | 9,040.00 | 12 |
| 2023-06-29 | 9,240.00 | 9,240.00 | 9,000.00 | 9,000.00 | 9,000.00 | 148 |
| 2023-06-28 | 9,200.00 | 9,200.00 | 8,830.00 | 9,090.00 | 9,090.00 | 71 |
| 2023-06-27 | 8,980.00 | 9,000.00 | 8,820.00 | 8,990.00 | 8,990.00 | 314 |
| 2023-06-26 | 9,000.00 | 9,000.00 | 8,820.00 | 8,980.00 | 8,980.00 | 784 |
| 2023-06-23 | 9,000.00 | 9,190.00 | 8,800.00 | 8,990.00 | 8,990.00 | 206 |
| 2023-06-22 | 8,950.00 | 8,950.00 | 8,800.00 | 8,870.00 | 8,870.00 | 297 |
| 2023-06-21 | 8,810.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,220 |
| 2023-06-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 79 |
| 2023-06-19 | 9,170.00 | 9,170.00 | 8,850.00 | 9,090.00 | 9,090.00 | 94 |
| 2023-06-16 | 9,170.00 | 9,170.00 | 8,900.00 | 9,140.00 | 9,140.00 | 124 |
| 2023-06-15 | 9,000.00 | 9,170.00 | 8,800.00 | 9,170.00 | 9,170.00 | 1,226 |
| 2023-06-14 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 262 |
| 2023-06-13 | 9,200.00 | 9,200.00 | 8,820.00 | 9,000.00 | 9,000.00 | 997 |
| 2023-06-12 | 9,190.00 | 9,200.00 | 9,050.00 | 9,170.00 | 9,170.00 | 183 |
| 2023-06-09 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 387 |
| 2023-06-08 | 9,050.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 639 |
| 2023-06-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2023-06-05 | 9,200.00 | 9,200.00 | 8,960.00 | 9,120.00 | 9,120.00 | 662 |
| 2023-06-02 | 8,970.00 | 9,090.00 | 8,950.00 | 9,090.00 | 9,090.00 | 687 |
| 2023-06-01 | 9,190.00 | 9,190.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,831 |
| 2023-05-31 | 9,090.00 | 9,090.00 | 8,860.00 | 8,890.00 | 8,890.00 | 150 |
| 2023-05-30 | 9,060.00 | 9,100.00 | 8,960.00 | 8,970.00 | 8,970.00 | 1,615 |
| 2023-05-26 | 9,150.00 | 9,150.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1,546 |
| 2023-05-25 | 9,050.00 | 9,150.00 | 8,960.00 | 9,150.00 | 9,150.00 | 707 |
| 2023-05-24 | 9,200.00 | 9,400.00 | 8,940.00 | 9,090.00 | 9,090.00 | 885 |
| 2023-05-23 | 9,000.00 | 9,200.00 | 8,810.00 | 9,040.00 | 9,040.00 | 582 |
| 2023-05-22 | 8,830.00 | 8,990.00 | 8,810.00 | 8,980.00 | 8,980.00 | 2,170 |
| 2023-05-19 | 8,800.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | 3,296 |
| 2023-05-18 | 8,940.00 | 9,190.00 | 8,500.00 | 8,830.00 | 8,830.00 | 3,313 |
| 2023-05-17 | 9,100.00 | 9,100.00 | 8,850.00 | 8,940.00 | 8,940.00 | 907 |
| 2023-05-16 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 234 |
| 2023-05-15 | 9,190.00 | 9,190.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,353 |
| 2023-05-12 | 9,380.00 | 9,380.00 | 8,800.00 | 9,010.00 | 9,010.00 | 3,474 |
| 2023-05-11 | 9,380.00 | 9,600.00 | 9,110.00 | 9,200.00 | 9,200.00 | 2,334 |
| 2023-05-10 | 9,200.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,130.00 | 761 |
| 2023-05-09 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 9,400.00 | 6 |
| 2023-05-08 | 9,400.00 | 9,400.00 | 9,100.00 | 9,190.00 | 9,190.00 | 108 |
| 2023-05-04 | 9,170.00 | 9,170.00 | 9,040.00 | 9,170.00 | 9,170.00 | 177 |
| 2023-05-03 | 9,190.00 | 9,190.00 | 9,020.00 | 9,170.00 | 9,170.00 | 394 |
| 2023-05-02 | 9,290.00 | 9,290.00 | 9,020.00 | 9,190.00 | 9,190.00 | 325 |
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.