202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 898.00 | 898.00 | 802.00 | 858.00 | 858.00 | 2,950 |
| 2024-07-19 | 849.00 | 869.00 | 810.00 | 840.00 | 840.00 | 2,123 |
| 2024-07-18 | 830.00 | 830.00 | 770.00 | 830.00 | 830.00 | 2,581 |
| 2024-07-17 | 789.00 | 898.00 | 711.00 | 867.00 | 867.00 | 22,862 |
| 2024-07-16 | 967.00 | 967.00 | 789.00 | 789.00 | 789.00 | 42,757 |
| 2024-07-15 | 996.00 | 999.00 | 900.00 | 928.00 | 928.00 | 11,171 |
| 2024-07-12 | 997.00 | 997.00 | 988.00 | 988.00 | 988.00 | 1,517 |
| 2024-07-11 | 999.00 | 1,000.00 | 907.00 | 922.00 | 922.00 | 2,395 |
| 2024-07-10 | 999.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 1,100 |
| 2024-07-09 | 999.00 | 999.00 | 903.00 | 999.00 | 999.00 | 2,218 |
| 2024-07-08 | 901.00 | 989.00 | 901.00 | 960.00 | 960.00 | 1,319 |
| 2024-07-05 | 998.00 | 998.00 | 910.00 | 990.00 | 990.00 | 17 |
| 2024-07-04 | 999.00 | 1,000.00 | 901.00 | 980.00 | 980.00 | 43 |
| 2024-07-03 | 988.00 | 988.00 | 900.00 | 919.00 | 919.00 | 872 |
| 2024-07-02 | 1,098.00 | 1,098.00 | 900.00 | 939.00 | 939.00 | 20,626 |
| 2024-07-01 | 1,046.00 | 1,098.00 | 1,030.00 | 1,030.00 | 1,030.00 | 131 |
| 2024-06-28 | 1,046.00 | 1,046.00 | 951.00 | 1,031.00 | 1,031.00 | 1,527 |
| 2024-06-27 | 1,000.00 | 1,048.00 | 950.00 | 961.00 | 961.00 | 5,415 |
| 2024-06-26 | 940.00 | 1,033.00 | 930.00 | 1,008.00 | 1,008.00 | 5,106 |
| 2024-06-25 | 999.00 | 1,000.00 | 901.00 | 947.00 | 947.00 | 2,384 |
| 2024-06-24 | 988.00 | 988.00 | 900.00 | 929.00 | 929.00 | 13,182 |
| 2024-06-21 | 1,190.00 | 1,190.00 | 950.00 | 990.00 | 990.00 | 16,967 |
| 2024-06-20 | 1,030.00 | 1,182.00 | 956.00 | 1,100.00 | 1,100.00 | 3,523 |
| 2024-06-19 | 1,026.00 | 1,176.00 | 1,026.00 | 1,030.00 | 1,030.00 | 525 |
| 2024-06-18 | 1,045.00 | 1,045.00 | 977.00 | 1,026.00 | 1,026.00 | 2,432 |
| 2024-06-17 | 1,098.00 | 1,098.00 | 893.00 | 1,045.00 | 1,045.00 | 15,237 |
| 2024-06-14 | 1,100.00 | 1,100.00 | 999.00 | 1,050.00 | 1,050.00 | 8,080 |
| 2024-06-13 | 1,168.00 | 1,168.00 | 999.00 | 1,037.00 | 1,037.00 | 5,940 |
| 2024-06-12 | 1,192.00 | 1,192.00 | 903.00 | 1,020.00 | 1,020.00 | 4,266 |
| 2024-06-11 | 1,115.00 | 1,198.00 | 1,021.00 | 1,040.00 | 1,040.00 | 671 |
| 2024-06-10 | 1,078.00 | 1,078.00 | 1,011.00 | 1,078.00 | 1,078.00 | 10 |
| 2024-06-07 | 1,021.00 | 1,188.00 | 1,021.00 | 1,092.00 | 1,092.00 | 4,246 |
| 2024-06-05 | 1,198.00 | 1,198.00 | 1,001.00 | 1,174.00 | 1,174.00 | 1,630 |
| 2024-06-04 | 1,053.00 | 1,149.00 | 1,040.00 | 1,079.00 | 1,079.00 | 7,345 |
| 2024-06-03 | 1,053.00 | 1,149.00 | 1,053.00 | 1,147.00 | 1,147.00 | 288 |
| 2024-05-31 | 1,196.00 | 1,196.00 | 1,003.00 | 1,173.00 | 1,173.00 | 5,011 |
| 2024-05-30 | 1,041.00 | 1,160.00 | 1,041.00 | 1,099.00 | 1,099.00 | 2,712 |
| 2024-05-29 | 1,296.00 | 1,296.00 | 1,050.00 | 1,199.00 | 1,199.00 | 15,941 |
| 2024-05-28 | 1,103.00 | 1,248.00 | 1,085.00 | 1,235.00 | 1,235.00 | 1,917 |
| 2024-05-27 | 1,297.00 | 1,297.00 | 1,110.00 | 1,273.00 | 1,273.00 | 1,806 |
| 2024-05-24 | 1,299.00 | 1,299.00 | 1,276.00 | 1,276.00 | 1,276.00 | 19 |
| 2024-05-23 | 1,200.00 | 1,209.00 | 1,130.00 | 1,185.00 | 1,185.00 | 1,615 |
| 2024-05-22 | 1,200.00 | 1,300.00 | 1,100.00 | 1,180.00 | 1,180.00 | 12,765 |
| 2024-05-21 | 1,199.00 | 1,199.00 | 1,060.00 | 1,191.00 | 1,191.00 | 57 |
| 2024-05-20 | 1,200.00 | 1,200.00 | 1,000.00 | 1,167.00 | 1,167.00 | 1,073 |
| 2024-05-17 | 1,293.00 | 1,293.00 | 1,085.00 | 1,093.00 | 1,093.00 | 5,871 |
| 2024-05-16 | 1,200.00 | 1,297.00 | 1,114.00 | 1,180.00 | 1,180.00 | 2,258 |
| 2024-05-14 | 1,277.00 | 1,277.00 | 1,101.00 | 1,214.00 | 1,214.00 | 498 |
| 2024-05-13 | 1,200.00 | 1,200.00 | 1,080.00 | 1,114.00 | 1,114.00 | 5,336 |
| 2024-05-10 | 1,189.00 | 1,189.00 | 1,100.00 | 1,130.00 | 1,130.00 | 8,388 |
| 2024-05-09 | 1,200.00 | 1,300.00 | 1,067.00 | 1,189.00 | 1,189.00 | 8,075 |
| 2024-05-08 | 1,390.00 | 1,390.00 | 1,070.00 | 1,199.00 | 1,199.00 | 10,031 |
| 2024-05-07 | 1,400.00 | 1,400.00 | 1,223.00 | 1,230.00 | 1,230.00 | 12 |
| 2024-05-03 | 1,399.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,141 |
| 2024-05-02 | 1,300.00 | 1,389.00 | 1,200.00 | 1,319.00 | 1,319.00 | 1,645 |
| 2024-04-30 | 1,476.00 | 1,476.00 | 1,263.00 | 1,300.00 | 1,300.00 | 5,304 |
| 2024-04-29 | 1,458.00 | 1,497.00 | 1,370.00 | 1,371.00 | 1,371.00 | 2,525 |
| 2024-04-26 | 1,352.00 | 1,499.00 | 1,352.00 | 1,458.00 | 1,458.00 | 277 |
| 2024-04-25 | 1,546.00 | 1,546.00 | 1,370.00 | 1,371.00 | 1,371.00 | 7,470 |
| 2024-04-24 | 1,600.00 | 1,600.00 | 1,400.00 | 1,495.00 | 1,495.00 | 2,616 |
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.