202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 799.00 | 799.00 | 652.00 | 794.00 | 794.00 | 12 |
| 2023-07-26 | 788.00 | 788.00 | 672.00 | 759.00 | 759.00 | 227 |
| 2023-07-25 | 799.00 | 799.00 | 670.00 | 789.00 | 789.00 | 861 |
| 2023-07-24 | 799.00 | 799.00 | 660.00 | 787.00 | 787.00 | 4,634 |
| 2023-07-21 | 770.00 | 770.00 | 678.00 | 749.00 | 749.00 | 3,557 |
| 2023-07-20 | 790.00 | 790.00 | 683.00 | 780.00 | 780.00 | 110 |
| 2023-07-19 | 761.00 | 897.00 | 752.00 | 788.00 | 788.00 | 29,747 |
| 2023-07-18 | 897.00 | 897.00 | 747.00 | 884.00 | 884.00 | 112 |
| 2023-07-17 | 760.00 | 859.00 | 752.00 | 856.00 | 856.00 | 12,309 |
| 2023-07-14 | 800.00 | 890.00 | 730.00 | 860.00 | 860.00 | 1,799 |
| 2023-07-13 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2023-07-12 | 899.00 | 899.00 | 740.00 | 849.00 | 849.00 | 2,032 |
| 2023-07-11 | 751.00 | 869.00 | 751.00 | 869.00 | 869.00 | 210 |
| 2023-07-10 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0 |
| 2023-07-07 | 900.00 | 900.00 | 800.00 | 883.00 | 883.00 | 328 |
| 2023-07-06 | 888.00 | 888.00 | 800.00 | 884.00 | 884.00 | 341 |
| 2023-07-05 | 900.00 | 900.00 | 800.00 | 890.00 | 890.00 | 658 |
| 2023-07-04 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 30 |
| 2023-07-03 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 10 |
| 2023-06-30 | 899.00 | 899.00 | 763.00 | 818.00 | 818.00 | 2,106 |
| 2023-06-29 | 800.00 | 898.00 | 800.00 | 883.00 | 883.00 | 15 |
| 2023-06-28 | 751.00 | 949.00 | 741.00 | 843.00 | 843.00 | 15,804 |
| 2023-06-27 | 730.00 | 899.00 | 729.00 | 871.00 | 871.00 | 9,227 |
| 2023-06-26 | 711.00 | 899.00 | 710.00 | 857.00 | 857.00 | 4,051 |
| 2023-06-23 | 788.00 | 847.00 | 720.00 | 800.00 | 800.00 | 7,215 |
| 2023-06-22 | 784.00 | 870.00 | 708.00 | 847.00 | 847.00 | 10,544 |
| 2023-06-21 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1 |
| 2023-06-20 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2 |
| 2023-06-19 | 791.00 | 791.00 | 684.00 | 767.00 | 767.00 | 1,087 |
| 2023-06-16 | 800.00 | 800.00 | 700.00 | 795.00 | 795.00 | 102 |
| 2023-06-15 | 899.00 | 899.00 | 754.00 | 754.00 | 754.00 | 6,014 |
| 2023-06-14 | 740.00 | 886.00 | 740.00 | 886.00 | 886.00 | 221 |
| 2023-06-13 | 740.00 | 793.00 | 680.00 | 791.00 | 791.00 | 774 |
| 2023-06-12 | 749.00 | 749.00 | 730.00 | 745.00 | 745.00 | 805 |
| 2023-06-09 | 797.00 | 797.00 | 708.00 | 735.00 | 735.00 | 349 |
| 2023-06-08 | 735.00 | 735.00 | 655.00 | 729.00 | 729.00 | 204 |
| 2023-06-07 | 790.00 | 790.00 | 655.00 | 745.00 | 745.00 | 1,459 |
| 2023-06-05 | 770.00 | 770.00 | 749.00 | 749.00 | 749.00 | 391 |
| 2023-06-02 | 800.00 | 800.00 | 721.00 | 745.00 | 745.00 | 11,279 |
| 2023-06-01 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 1 |
| 2023-05-31 | 899.00 | 899.00 | 770.00 | 830.00 | 830.00 | 925 |
| 2023-05-30 | 800.00 | 899.00 | 673.00 | 889.00 | 889.00 | 705 |
| 2023-05-26 | 838.00 | 838.00 | 750.00 | 785.00 | 785.00 | 2,973 |
| 2023-05-25 | 857.00 | 857.00 | 846.00 | 846.00 | 846.00 | 2 |
| 2023-05-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4 |
| 2023-05-23 | 864.00 | 864.00 | 836.00 | 836.00 | 836.00 | 252 |
| 2023-05-22 | 897.00 | 897.00 | 840.00 | 840.00 | 840.00 | 772 |
| 2023-05-19 | 800.00 | 889.00 | 753.00 | 814.00 | 814.00 | 10,393 |
| 2023-05-18 | 797.00 | 797.00 | 731.00 | 777.00 | 777.00 | 2,837 |
| 2023-05-17 | 900.00 | 900.00 | 770.00 | 770.00 | 770.00 | 10,360 |
| 2023-05-16 | 850.00 | 999.00 | 791.00 | 898.00 | 898.00 | 9,500 |
| 2023-05-15 | 825.00 | 939.00 | 801.00 | 930.00 | 930.00 | 5,014 |
| 2023-05-12 | 850.00 | 949.00 | 847.00 | 927.00 | 927.00 | 4,830 |
| 2023-05-11 | 998.00 | 998.00 | 804.00 | 996.00 | 996.00 | 3 |
| 2023-05-10 | 997.00 | 997.00 | 899.00 | 899.00 | 899.00 | 124 |
| 2023-05-09 | 949.00 | 949.00 | 927.00 | 927.00 | 927.00 | 2 |
| 2023-05-08 | 850.00 | 900.00 | 849.00 | 900.00 | 900.00 | 1,815 |
| 2023-05-04 | 820.00 | 888.00 | 820.00 | 888.00 | 888.00 | 51 |
| 2023-05-03 | 897.00 | 897.00 | 781.00 | 891.00 | 891.00 | 230 |
| 2023-05-02 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 1 |
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.