202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,500.00 | 1,596.00 | 1,392.00 | 1,534.00 | 1,534.00 | 2,275 |
| 2024-04-22 | 1,400.00 | 1,477.00 | 1,305.00 | 1,390.00 | 1,390.00 | 7,398 |
| 2024-04-19 | 1,539.00 | 1,542.00 | 1,255.00 | 1,478.00 | 1,478.00 | 26 |
| 2024-04-18 | 1,300.00 | 1,386.00 | 1,264.00 | 1,342.00 | 1,342.00 | 2,687 |
| 2024-04-17 | 1,459.00 | 1,459.00 | 1,313.00 | 1,314.00 | 1,314.00 | 17,542 |
| 2024-04-16 | 1,480.00 | 1,480.00 | 1,350.00 | 1,460.00 | 1,460.00 | 4,334 |
| 2024-04-15 | 1,300.00 | 1,482.00 | 1,200.00 | 1,457.00 | 1,457.00 | 21,191 |
| 2024-04-12 | 1,537.00 | 1,537.00 | 1,350.00 | 1,352.00 | 1,352.00 | 29,453 |
| 2024-04-11 | 1,700.00 | 1,700.00 | 1,470.00 | 1,548.00 | 1,548.00 | 7,478 |
| 2024-04-09 | 1,800.00 | 1,800.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1,608 |
| 2024-04-08 | 1,799.00 | 1,799.00 | 1,516.00 | 1,650.00 | 1,650.00 | 6,459 |
| 2024-04-05 | 1,501.00 | 1,750.00 | 1,350.00 | 1,734.00 | 1,734.00 | 26,961 |
| 2024-04-04 | 1,599.00 | 1,800.00 | 1,483.00 | 1,575.00 | 1,575.00 | 9,351 |
| 2024-04-03 | 1,770.00 | 1,848.00 | 1,507.00 | 1,569.00 | 1,569.00 | 32,197 |
| 2024-04-02 | 1,752.00 | 1,847.00 | 1,710.00 | 1,769.00 | 1,769.00 | 13,213 |
| 2024-04-01 | 1,980.00 | 2,005.00 | 1,700.00 | 1,752.00 | 1,752.00 | 39,719 |
| 2024-03-29 | 1,740.00 | 1,745.00 | 1,733.00 | 1,745.00 | 1,745.00 | 55,789 |
| 2024-03-28 | 1,300.00 | 1,518.00 | 1,300.00 | 1,518.00 | 1,518.00 | 29,138 |
| 2024-03-27 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 86,586 |
| 2024-03-26 | 1,060.00 | 1,148.00 | 1,060.00 | 1,148.00 | 1,148.00 | 7,726 |
| 2024-03-25 | 998.00 | 999.00 | 823.00 | 999.00 | 999.00 | 33,974 |
| 2024-03-22 | 800.00 | 869.00 | 800.00 | 869.00 | 869.00 | 20,518 |
| 2024-03-21 | 900.00 | 900.00 | 730.00 | 756.00 | 756.00 | 830 |
| 2024-03-20 | 898.00 | 898.00 | 765.00 | 800.00 | 800.00 | 2,207 |
| 2024-03-19 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 10 |
| 2024-03-18 | 900.00 | 900.00 | 757.00 | 878.00 | 878.00 | 1,577 |
| 2024-03-15 | 946.00 | 946.00 | 790.00 | 869.00 | 869.00 | 18,849 |
| 2024-03-14 | 897.00 | 970.00 | 800.00 | 919.00 | 919.00 | 18,820 |
| 2024-03-13 | 872.00 | 872.00 | 800.00 | 846.00 | 846.00 | 1,004 |
| 2024-03-12 | 873.00 | 873.00 | 703.00 | 854.00 | 854.00 | 69 |
| 2024-03-11 | 875.00 | 875.00 | 712.00 | 799.00 | 799.00 | 520 |
| 2024-03-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2024-03-07 | 894.00 | 894.00 | 760.00 | 789.00 | 789.00 | 523 |
| 2024-03-06 | 700.00 | 849.00 | 700.00 | 849.00 | 849.00 | 224 |
| 2024-03-05 | 800.00 | 848.00 | 790.00 | 790.00 | 790.00 | 4,026 |
| 2024-03-04 | 740.00 | 798.00 | 637.00 | 786.00 | 786.00 | 116 |
| 2024-02-29 | 799.00 | 800.00 | 688.00 | 740.00 | 740.00 | 42,824 |
| 2024-02-28 | 899.00 | 899.00 | 720.00 | 808.00 | 808.00 | 112 |
| 2024-02-27 | 899.00 | 899.00 | 800.00 | 800.00 | 800.00 | 5,811 |
| 2024-02-26 | 801.00 | 848.00 | 750.00 | 829.00 | 829.00 | 3,053 |
| 2024-02-23 | 999.00 | 999.00 | 814.00 | 820.00 | 820.00 | 3,117 |
| 2024-02-22 | 830.00 | 917.00 | 830.00 | 909.00 | 909.00 | 8,320 |
| 2024-02-21 | 998.00 | 998.00 | 823.00 | 917.00 | 917.00 | 4,780 |
| 2024-02-20 | 819.00 | 908.00 | 816.00 | 904.00 | 904.00 | 954 |
| 2024-02-19 | 919.00 | 919.00 | 840.00 | 909.00 | 909.00 | 13 |
| 2024-02-16 | 974.00 | 974.00 | 835.00 | 920.00 | 920.00 | 6,277 |
| 2024-02-15 | 850.00 | 979.00 | 805.00 | 979.00 | 979.00 | 4,691 |
| 2024-02-14 | 1,000.00 | 1,000.00 | 835.00 | 897.00 | 897.00 | 2,899 |
| 2024-02-13 | 945.00 | 998.00 | 836.00 | 971.00 | 971.00 | 91 |
| 2024-02-08 | 889.00 | 945.00 | 860.00 | 945.00 | 945.00 | 468 |
| 2024-02-07 | 995.00 | 995.00 | 826.00 | 860.00 | 860.00 | 1,022 |
| 2024-02-06 | 994.00 | 994.00 | 815.00 | 936.00 | 936.00 | 4,855 |
| 2024-02-05 | 997.00 | 997.00 | 818.00 | 944.00 | 944.00 | 525 |
| 2024-02-02 | 900.00 | 978.00 | 850.00 | 899.00 | 899.00 | 14,242 |
| 2024-02-01 | 859.00 | 859.00 | 858.00 | 859.00 | 859.00 | 27 |
| 2024-01-31 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | 18 |
| 2024-01-30 | 1,000.00 | 1,000.00 | 845.00 | 887.00 | 887.00 | 4,551 |
| 2024-01-29 | 999.00 | 999.00 | 825.00 | 993.00 | 993.00 | 23 |
| 2024-01-26 | 900.00 | 995.00 | 900.00 | 959.00 | 959.00 | 16 |
| 2024-01-25 | 900.00 | 929.00 | 722.00 | 878.00 | 878.00 | 574 |
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.