180060 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,610.00 | 7,960.00 | 7,400.00 | 7,700.00 | 7,700.00 | 183 |
| 2024-10-22 | 8,000.00 | 8,200.00 | 7,490.00 | 7,490.00 | 7,490.00 | 1,470 |
| 2024-10-21 | 8,200.00 | 8,600.00 | 7,470.00 | 7,940.00 | 7,940.00 | 5,903 |
| 2024-10-18 | 8,400.00 | 8,400.00 | 7,850.00 | 8,000.00 | 8,000.00 | 293 |
| 2024-10-17 | 8,200.00 | 8,470.00 | 7,860.00 | 8,000.00 | 8,000.00 | 995 |
| 2024-10-16 | 8,000.00 | 8,390.00 | 7,800.00 | 8,200.00 | 8,200.00 | 378 |
| 2024-10-15 | 7,790.00 | 8,000.00 | 7,470.00 | 7,990.00 | 7,990.00 | 502 |
| 2024-10-14 | 7,790.00 | 7,790.00 | 7,740.00 | 7,750.00 | 7,750.00 | 186 |
| 2024-10-11 | 7,780.00 | 7,790.00 | 7,780.00 | 7,790.00 | 7,790.00 | 6 |
| 2024-10-10 | 8,180.00 | 8,180.00 | 7,310.00 | 7,730.00 | 7,730.00 | 2,763 |
| 2024-10-08 | 8,000.00 | 8,190.00 | 7,990.00 | 7,990.00 | 7,990.00 | 14 |
| 2024-10-07 | 8,190.00 | 8,490.00 | 7,410.00 | 7,990.00 | 7,990.00 | 441 |
| 2024-10-04 | 8,000.00 | 8,380.00 | 7,680.00 | 8,150.00 | 8,150.00 | 402 |
| 2024-10-02 | 9,140.00 | 9,140.00 | 7,560.00 | 8,280.00 | 8,280.00 | 10 |
| 2024-09-30 | 7,800.00 | 8,400.00 | 7,510.00 | 7,980.00 | 7,980.00 | 507 |
| 2024-09-27 | 8,000.00 | 8,000.00 | 7,550.00 | 7,790.00 | 7,790.00 | 374 |
| 2024-09-26 | 8,000.00 | 8,000.00 | 7,600.00 | 7,980.00 | 7,980.00 | 155 |
| 2024-09-25 | 7,990.00 | 7,990.00 | 7,610.00 | 7,950.00 | 7,950.00 | 191 |
| 2024-09-24 | 8,000.00 | 9,000.00 | 7,230.00 | 7,990.00 | 7,990.00 | 2,006 |
| 2024-09-23 | 7,980.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 242 |
| 2024-09-20 | 7,790.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 7,555 |
| 2024-09-19 | 7,400.00 | 7,800.00 | 7,310.00 | 7,760.00 | 7,760.00 | 3,481 |
| 2024-09-13 | 7,540.00 | 7,780.00 | 7,410.00 | 7,710.00 | 7,710.00 | 300 |
| 2024-09-12 | 7,600.00 | 7,990.00 | 7,210.00 | 7,530.00 | 7,530.00 | 1,306 |
| 2024-09-11 | 8,400.00 | 8,400.00 | 7,110.00 | 7,990.00 | 7,990.00 | 1,786 |
| 2024-09-10 | 8,190.00 | 8,340.00 | 7,720.00 | 8,000.00 | 8,000.00 | 969 |
| 2024-09-09 | 8,200.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | 10 |
| 2024-09-06 | 7,980.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 254 |
| 2024-09-05 | 7,800.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 182 |
| 2024-09-04 | 8,200.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | 120 |
| 2024-09-03 | 8,600.00 | 8,600.00 | 7,710.00 | 7,950.00 | 7,950.00 | 4,368 |
| 2024-09-02 | 7,990.00 | 8,610.00 | 7,800.00 | 8,590.00 | 8,590.00 | 642 |
| 2024-08-30 | 7,890.00 | 8,180.00 | 7,850.00 | 7,990.00 | 7,990.00 | 1,992 |
| 2024-08-29 | 8,060.00 | 8,060.00 | 7,850.00 | 8,060.00 | 8,060.00 | 346 |
| 2024-08-28 | 8,180.00 | 8,180.00 | 7,820.00 | 8,060.00 | 8,060.00 | 288 |
| 2024-08-27 | 8,200.00 | 8,530.00 | 7,990.00 | 8,060.00 | 8,060.00 | 3,746 |
| 2024-08-26 | 8,000.00 | 8,590.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,740 |
| 2024-08-23 | 8,390.00 | 8,390.00 | 7,980.00 | 8,360.00 | 8,360.00 | 331 |
| 2024-08-22 | 8,000.00 | 8,390.00 | 8,000.00 | 8,080.00 | 8,080.00 | 1,584 |
| 2024-08-21 | 8,200.00 | 8,200.00 | 8,050.00 | 8,090.00 | 8,090.00 | 1,354 |
| 2024-08-20 | 8,490.00 | 8,550.00 | 8,000.00 | 8,030.00 | 8,030.00 | 8,015 |
| 2024-08-19 | 8,400.00 | 8,780.00 | 8,000.00 | 8,490.00 | 8,490.00 | 1,958 |
| 2024-08-16 | 8,800.00 | 9,000.00 | 8,400.00 | 8,750.00 | 8,750.00 | 1,267 |
| 2024-08-14 | 8,780.00 | 8,790.00 | 8,400.00 | 8,450.00 | 8,450.00 | 621 |
| 2024-08-13 | 8,800.00 | 9,000.00 | 8,400.00 | 8,770.00 | 8,770.00 | 631 |
| 2024-08-12 | 9,000.00 | 9,000.00 | 8,300.00 | 8,790.00 | 8,790.00 | 393 |
| 2024-08-09 | 8,600.00 | 9,000.00 | 8,600.00 | 8,890.00 | 8,890.00 | 156 |
| 2024-08-08 | 8,600.00 | 8,790.00 | 8,500.00 | 8,600.00 | 8,600.00 | 205 |
| 2024-08-07 | 8,790.00 | 9,000.00 | 8,400.00 | 8,990.00 | 8,990.00 | 819 |
| 2024-08-06 | 8,600.00 | 8,800.00 | 8,500.00 | 8,790.00 | 8,790.00 | 38 |
| 2024-08-05 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 648 |
| 2024-08-02 | 8,730.00 | 8,730.00 | 8,410.00 | 8,590.00 | 8,590.00 | 576 |
| 2024-08-01 | 8,980.00 | 8,990.00 | 8,600.00 | 8,740.00 | 8,740.00 | 5,811 |
| 2024-07-31 | 8,990.00 | 8,990.00 | 8,600.00 | 8,980.00 | 8,980.00 | 215 |
| 2024-07-30 | 8,980.00 | 9,190.00 | 8,400.00 | 8,960.00 | 8,960.00 | 5,173 |
| 2024-07-29 | 8,800.00 | 9,390.00 | 8,630.00 | 8,840.00 | 8,840.00 | 1,028 |
| 2024-07-26 | 8,800.00 | 9,190.00 | 8,800.00 | 8,900.00 | 8,900.00 | 560 |
| 2024-07-25 | 9,000.00 | 9,100.00 | 8,620.00 | 9,070.00 | 9,070.00 | 365 |
| 2024-07-24 | 8,980.00 | 9,390.00 | 8,800.00 | 9,340.00 | 9,340.00 | 444 |
| 2024-07-23 | 9,190.00 | 9,190.00 | 8,650.00 | 9,160.00 | 9,160.00 | 402 |
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.