202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 722.00 | 791.00 | 720.00 | 790.00 | 790.00 | 787,371 |
| 2023-10-26 | 799.00 | 799.00 | 705.00 | 789.00 | 789.00 | 5,814 |
| 2023-10-25 | 799.00 | 799.00 | 740.00 | 797.00 | 797.00 | 1,546 |
| 2023-10-24 | 799.00 | 799.00 | 720.00 | 799.00 | 799.00 | 1,237 |
| 2023-10-23 | 797.00 | 797.00 | 714.00 | 797.00 | 797.00 | 106 |
| 2023-10-20 | 720.00 | 799.00 | 718.00 | 797.00 | 797.00 | 1,294 |
| 2023-10-19 | 799.00 | 849.00 | 723.00 | 799.00 | 799.00 | 1,157 |
| 2023-10-18 | 799.00 | 800.00 | 797.00 | 799.00 | 799.00 | 4,303 |
| 2023-10-17 | 800.00 | 898.00 | 700.00 | 790.00 | 790.00 | 5,651 |
| 2023-10-16 | 798.00 | 798.00 | 785.00 | 785.00 | 785.00 | 25 |
| 2023-10-13 | 848.00 | 848.00 | 698.00 | 703.00 | 703.00 | 9,547 |
| 2023-10-12 | 731.00 | 842.00 | 731.00 | 821.00 | 821.00 | 365 |
| 2023-10-11 | 800.00 | 867.00 | 800.00 | 852.00 | 852.00 | 201,922 |
| 2023-10-10 | 898.00 | 899.00 | 755.00 | 830.00 | 830.00 | 4,576 |
| 2023-10-06 | 897.00 | 897.00 | 741.00 | 888.00 | 888.00 | 1,504 |
| 2023-10-05 | 898.00 | 898.00 | 745.00 | 871.00 | 871.00 | 6,718 |
| 2023-10-04 | 885.00 | 885.00 | 757.00 | 875.00 | 875.00 | 1,551 |
| 2023-09-27 | 899.00 | 899.00 | 885.00 | 885.00 | 885.00 | 354 |
| 2023-09-26 | 828.00 | 828.00 | 727.00 | 820.00 | 820.00 | 28 |
| 2023-09-25 | 849.00 | 849.00 | 727.00 | 727.00 | 727.00 | 401 |
| 2023-09-22 | 891.00 | 891.00 | 716.00 | 841.00 | 841.00 | 446 |
| 2023-09-21 | 817.00 | 849.00 | 715.00 | 818.00 | 818.00 | 581 |
| 2023-09-20 | 845.00 | 845.00 | 743.00 | 817.00 | 817.00 | 143 |
| 2023-09-19 | 848.00 | 848.00 | 840.00 | 846.00 | 846.00 | 451 |
| 2023-09-18 | 799.00 | 850.00 | 793.00 | 793.00 | 793.00 | 41 |
| 2023-09-15 | 799.00 | 799.00 | 798.00 | 798.00 | 798.00 | 551 |
| 2023-09-14 | 749.00 | 800.00 | 749.00 | 790.00 | 790.00 | 1,458 |
| 2023-09-13 | 841.00 | 848.00 | 715.00 | 800.00 | 800.00 | 9,763 |
| 2023-09-12 | 850.00 | 850.00 | 841.00 | 841.00 | 841.00 | 11 |
| 2023-09-11 | 800.00 | 849.00 | 701.00 | 810.00 | 810.00 | 33 |
| 2023-09-08 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 5 |
| 2023-09-07 | 769.00 | 769.00 | 730.00 | 730.00 | 730.00 | 502 |
| 2023-09-06 | 730.00 | 799.00 | 730.00 | 769.00 | 769.00 | 1,448,542 |
| 2023-09-05 | 890.00 | 890.00 | 693.00 | 730.00 | 730.00 | 2,240 |
| 2023-09-04 | 799.00 | 849.00 | 798.00 | 810.00 | 810.00 | 1,257 |
| 2023-09-01 | 810.00 | 810.00 | 700.00 | 787.00 | 787.00 | 5,830 |
| 2023-08-31 | 809.00 | 809.00 | 700.00 | 710.00 | 710.00 | 226 |
| 2023-08-30 | 849.00 | 849.00 | 700.00 | 715.00 | 715.00 | 25,891 |
| 2023-08-29 | 799.00 | 890.00 | 700.00 | 798.00 | 798.00 | 41 |
| 2023-08-28 | 828.00 | 828.00 | 812.00 | 812.00 | 812.00 | 17 |
| 2023-08-25 | 799.00 | 799.00 | 700.00 | 748.00 | 748.00 | 2,774 |
| 2023-08-24 | 848.00 | 848.00 | 665.00 | 792.00 | 792.00 | 2,783 |
| 2023-08-23 | 820.00 | 820.00 | 712.00 | 757.00 | 757.00 | 5,707 |
| 2023-08-22 | 849.00 | 849.00 | 797.00 | 797.00 | 797.00 | 108 |
| 2023-08-21 | 850.00 | 850.00 | 720.00 | 765.00 | 765.00 | 20,941 |
| 2023-08-18 | 839.00 | 839.00 | 799.00 | 799.00 | 799.00 | 103 |
| 2023-08-17 | 898.00 | 898.00 | 732.00 | 800.00 | 800.00 | 953 |
| 2023-08-16 | 800.00 | 888.00 | 799.00 | 800.00 | 800.00 | 1,862 |
| 2023-08-14 | 890.00 | 890.00 | 721.00 | 828.00 | 828.00 | 5 |
| 2023-08-11 | 850.00 | 850.00 | 760.00 | 843.00 | 843.00 | 604 |
| 2023-08-10 | 818.00 | 849.00 | 727.00 | 844.00 | 844.00 | 2,492 |
| 2023-08-09 | 850.00 | 850.00 | 760.00 | 847.00 | 847.00 | 20 |
| 2023-08-08 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1 |
| 2023-08-07 | 895.00 | 895.00 | 800.00 | 842.00 | 842.00 | 223 |
| 2023-08-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-08-03 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 4 |
| 2023-08-02 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1 |
| 2023-08-01 | 700.00 | 825.00 | 700.00 | 796.00 | 796.00 | 1,340 |
| 2023-07-31 | 835.00 | 835.00 | 728.00 | 746.00 | 746.00 | 3,022 |
| 2023-07-28 | 799.00 | 799.00 | 675.00 | 730.00 | 730.00 | 10,007 |
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.