202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 805.00 | 899.00 | 780.00 | 891.00 | 891.00 | 1,148 |
| 2023-04-27 | 900.00 | 900.00 | 802.00 | 802.00 | 802.00 | 3,550 |
| 2023-04-26 | 938.00 | 938.00 | 751.00 | 938.00 | 938.00 | 503 |
| 2023-04-25 | 850.00 | 898.00 | 820.00 | 880.00 | 880.00 | 10,794 |
| 2023-04-24 | 900.00 | 909.00 | 850.00 | 870.00 | 870.00 | 14,610 |
| 2023-04-21 | 949.00 | 950.00 | 900.00 | 939.00 | 939.00 | 8,892 |
| 2023-04-20 | 950.00 | 950.00 | 900.00 | 901.00 | 901.00 | 3,023 |
| 2023-04-19 | 949.00 | 989.00 | 900.00 | 929.00 | 929.00 | 20,280 |
| 2023-04-18 | 986.00 | 986.00 | 900.00 | 950.00 | 950.00 | 1,235 |
| 2023-04-17 | 978.00 | 978.00 | 949.00 | 949.00 | 949.00 | 301 |
| 2023-04-14 | 1,000.00 | 1,000.00 | 870.00 | 955.00 | 955.00 | 5,568 |
| 2023-04-13 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | 10 |
| 2023-04-12 | 949.00 | 949.00 | 850.00 | 929.00 | 929.00 | 1,266 |
| 2023-04-11 | 994.00 | 994.00 | 850.00 | 909.00 | 909.00 | 952 |
| 2023-04-10 | 1,019.00 | 1,019.00 | 850.00 | 929.00 | 929.00 | 1,680 |
| 2023-04-07 | 996.00 | 996.00 | 939.00 | 939.00 | 939.00 | 457 |
| 2023-04-06 | 850.00 | 964.00 | 768.00 | 949.00 | 949.00 | 1,214 |
| 2023-04-05 | 850.00 | 900.00 | 788.00 | 849.00 | 849.00 | 2,104 |
| 2023-04-04 | 886.00 | 886.00 | 782.00 | 802.00 | 802.00 | 14,382 |
| 2023-04-03 | 990.00 | 991.00 | 845.00 | 850.00 | 850.00 | 10,875 |
| 2023-03-31 | 901.00 | 960.00 | 900.00 | 925.00 | 925.00 | 5,894 |
| 2023-03-30 | 999.00 | 999.00 | 914.00 | 949.00 | 949.00 | 1,756 |
| 2023-03-29 | 907.00 | 977.00 | 907.00 | 950.00 | 950.00 | 247 |
| 2023-03-28 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 692 |
| 2023-03-27 | 950.00 | 989.00 | 900.00 | 935.00 | 935.00 | 12,422 |
| 2023-03-24 | 1,100.00 | 1,178.00 | 950.00 | 969.00 | 969.00 | 50,438 |
| 2023-03-23 | 1,020.00 | 1,180.00 | 1,020.00 | 1,088.00 | 1,088.00 | 2,002 |
| 2023-03-22 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 101 |
| 2023-03-21 | 1,199.00 | 1,199.00 | 1,098.00 | 1,098.00 | 1,098.00 | 113 |
| 2023-03-20 | 1,146.00 | 1,199.00 | 1,012.00 | 1,188.00 | 1,188.00 | 4,358 |
| 2023-03-17 | 1,199.00 | 1,199.00 | 1,010.00 | 1,148.00 | 1,148.00 | 1,518 |
| 2023-03-16 | 1,100.00 | 1,249.00 | 1,020.00 | 1,181.00 | 1,181.00 | 29,930 |
| 2023-03-15 | 1,299.00 | 1,396.00 | 1,200.00 | 1,200.00 | 1,200.00 | 861 |
| 2023-03-14 | 1,199.00 | 1,299.00 | 1,115.00 | 1,243.00 | 1,243.00 | 1,178 |
| 2023-03-13 | 1,180.00 | 1,180.00 | 1,100.00 | 1,160.00 | 1,160.00 | 1,614 |
| 2023-03-10 | 1,250.00 | 1,279.00 | 1,105.00 | 1,199.00 | 1,199.00 | 2,377 |
| 2023-03-09 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 1,250.00 | 504 |
| 2023-03-08 | 1,300.00 | 1,459.00 | 1,116.00 | 1,285.00 | 1,285.00 | 1,873 |
| 2023-03-07 | 1,350.00 | 1,350.00 | 1,200.00 | 1,276.00 | 1,276.00 | 2,735 |
| 2023-03-06 | 1,349.00 | 1,349.00 | 1,051.00 | 1,200.00 | 1,200.00 | 1,430 |
| 2023-03-03 | 1,484.00 | 1,484.00 | 1,141.00 | 1,200.00 | 1,200.00 | 8,319 |
| 2023-03-02 | 1,190.00 | 1,300.00 | 1,190.00 | 1,293.00 | 1,293.00 | 15,214 |
| 2023-02-28 | 1,180.00 | 1,199.00 | 1,120.00 | 1,190.00 | 1,190.00 | 2,614 |
| 2023-02-27 | 1,199.00 | 1,199.00 | 1,030.00 | 1,187.00 | 1,187.00 | 6,411 |
| 2023-02-24 | 1,199.00 | 1,199.00 | 1,112.00 | 1,190.00 | 1,190.00 | 1,520 |
| 2023-02-23 | 1,190.00 | 1,200.00 | 1,065.00 | 1,197.00 | 1,197.00 | 9,566 |
| 2023-02-22 | 1,180.00 | 1,180.00 | 1,090.00 | 1,160.00 | 1,160.00 | 4,295 |
| 2023-02-21 | 1,199.00 | 1,199.00 | 1,000.00 | 1,161.00 | 1,161.00 | 25 |
| 2023-02-20 | 1,150.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,095.00 | 598 |
| 2023-02-17 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3 |
| 2023-02-16 | 1,100.00 | 1,118.00 | 1,001.00 | 1,098.00 | 1,098.00 | 9,566 |
| 2023-02-15 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1 |
| 2023-02-14 | 950.00 | 1,099.00 | 950.00 | 1,094.00 | 1,094.00 | 2,147 |
| 2023-02-13 | 1,100.00 | 1,100.00 | 983.00 | 983.00 | 983.00 | 52 |
| 2023-02-10 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | 14 |
| 2023-02-09 | 999.00 | 1,083.00 | 985.00 | 1,069.00 | 1,069.00 | 2,042 |
| 2023-02-08 | 1,049.00 | 1,049.00 | 973.00 | 1,033.00 | 1,033.00 | 2,390 |
| 2023-02-07 | 1,064.00 | 1,088.00 | 990.00 | 1,079.00 | 1,079.00 | 203 |
| 2023-02-06 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2023-02-03 | 1,095.00 | 1,095.00 | 950.00 | 1,034.00 | 1,034.00 | 1,125 |
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.