202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1,038.00 | 1,038.00 | 950.00 | 981.00 | 981.00 | 19,559 |
| 2023-02-01 | 1,093.00 | 1,093.00 | 1,047.00 | 1,047.00 | 1,047.00 | 2 |
| 2023-01-31 | 1,059.00 | 1,059.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2 |
| 2023-01-30 | 1,059.00 | 1,059.00 | 984.00 | 1,027.00 | 1,027.00 | 4,544 |
| 2023-01-27 | 1,030.00 | 1,084.00 | 985.00 | 1,048.00 | 1,048.00 | 20,025 |
| 2023-01-26 | 1,188.00 | 1,188.00 | 1,000.00 | 1,034.00 | 1,034.00 | 7,479 |
| 2023-01-25 | 1,144.00 | 1,144.00 | 1,034.00 | 1,037.00 | 1,037.00 | 1,380 |
| 2023-01-20 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 41 |
| 2023-01-19 | 1,080.00 | 1,080.00 | 1,025.00 | 1,075.00 | 1,075.00 | 244 |
| 2023-01-18 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 8 |
| 2023-01-17 | 1,090.00 | 1,120.00 | 1,040.00 | 1,085.00 | 1,085.00 | 5,018 |
| 2023-01-16 | 1,180.00 | 1,190.00 | 1,090.00 | 1,090.00 | 1,090.00 | 9,170 |
| 2023-01-13 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | 11 |
| 2023-01-12 | 1,185.00 | 1,185.00 | 1,060.00 | 1,155.00 | 1,155.00 | 1,706 |
| 2023-01-11 | 1,175.00 | 1,175.00 | 1,040.00 | 1,165.00 | 1,165.00 | 7,022 |
| 2023-01-10 | 1,095.00 | 1,195.00 | 1,095.00 | 1,185.00 | 1,185.00 | 692 |
| 2023-01-09 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | 2,782 |
| 2023-01-06 | 980.00 | 1,050.00 | 975.00 | 1,050.00 | 1,050.00 | 27,649 |
| 2023-01-05 | 1,040.00 | 1,040.00 | 950.00 | 996.00 | 996.00 | 51,901 |
| 2023-01-04 | 1,080.00 | 1,080.00 | 950.00 | 972.00 | 972.00 | 37,649 |
| 2023-01-03 | 950.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 14,257 |
| 2023-01-02 | 1,090.00 | 1,235.00 | 935.00 | 940.00 | 940.00 | 46,370 |
| 2022-12-29 | 1,050.00 | 1,145.00 | 1,005.00 | 1,095.00 | 1,095.00 | 10,663 |
| 2022-12-28 | 1,285.00 | 1,285.00 | 1,000.00 | 1,050.00 | 1,050.00 | 47,101 |
| 2022-12-27 | 1,275.00 | 1,275.00 | 1,120.00 | 1,125.00 | 1,125.00 | 2,598 |
| 2022-12-26 | 1,190.00 | 1,295.00 | 1,165.00 | 1,200.00 | 1,200.00 | 12,467 |
| 2022-12-23 | 1,200.00 | 1,270.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3,205 |
| 2022-12-22 | 1,200.00 | 1,300.00 | 1,180.00 | 1,290.00 | 1,290.00 | 1,137 |
| 2022-12-21 | 1,200.00 | 1,245.00 | 1,075.00 | 1,200.00 | 1,200.00 | 3,215 |
| 2022-12-20 | 1,200.00 | 1,200.00 | 1,040.00 | 1,100.00 | 1,100.00 | 341 |
| 2022-12-19 | 1,105.00 | 1,195.00 | 1,010.00 | 1,100.00 | 1,100.00 | 12,312 |
| 2022-12-16 | 1,065.00 | 1,190.00 | 1,060.00 | 1,105.00 | 1,105.00 | 9,444 |
| 2022-12-15 | 1,100.00 | 1,200.00 | 1,005.00 | 1,065.00 | 1,065.00 | 12,651 |
| 2022-12-14 | 1,090.00 | 1,090.00 | 1,030.00 | 1,065.00 | 1,065.00 | 349 |
| 2022-12-13 | 959.00 | 1,000.00 | 947.00 | 970.00 | 970.00 | 4,182 |
| 2022-12-12 | 950.00 | 1,000.00 | 920.00 | 961.00 | 961.00 | 15,065 |
| 2022-12-09 | 997.00 | 997.00 | 922.00 | 948.00 | 948.00 | 6,054 |
| 2022-12-08 | 1,000.00 | 1,075.00 | 920.00 | 949.00 | 949.00 | 28,672 |
| 2022-12-07 | 1,100.00 | 1,100.00 | 950.00 | 965.00 | 965.00 | 11,512 |
| 2022-12-06 | 1,070.00 | 1,070.00 | 1,000.00 | 1,045.00 | 1,045.00 | 11,378 |
| 2022-12-05 | 1,140.00 | 1,180.00 | 1,000.00 | 1,080.00 | 1,080.00 | 12,741 |
| 2022-12-02 | 1,245.00 | 1,245.00 | 1,005.00 | 1,065.00 | 1,065.00 | 5,284 |
| 2022-12-01 | 1,190.00 | 1,190.00 | 1,030.00 | 1,095.00 | 1,095.00 | 4,627 |
| 2022-11-30 | 1,300.00 | 1,300.00 | 1,070.00 | 1,070.00 | 1,070.00 | 12,499 |
| 2022-11-29 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4 |
| 2022-11-28 | 1,300.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 704 |
| 2022-11-25 | 1,275.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 13 |
| 2022-11-24 | 1,265.00 | 1,315.00 | 1,210.00 | 1,235.00 | 1,235.00 | 21,174 |
| 2022-11-23 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 3,151 |
| 2022-11-22 | 1,140.00 | 1,140.00 | 1,060.00 | 1,100.00 | 1,100.00 | 6,531 |
| 2022-11-21 | 1,020.00 | 1,145.00 | 1,020.00 | 1,060.00 | 1,060.00 | 5,871 |
| 2022-11-18 | 1,180.00 | 1,180.00 | 1,025.00 | 1,040.00 | 1,040.00 | 7,088 |
| 2022-11-17 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | 395 |
| 2022-11-16 | 1,215.00 | 1,215.00 | 1,040.00 | 1,045.00 | 1,045.00 | 28,794 |
| 2022-11-15 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | 19 |
| 2022-11-14 | 1,150.00 | 1,245.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3,910 |
| 2022-11-11 | 1,265.00 | 1,265.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,590 |
| 2022-11-10 | 1,265.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,260.00 | 696 |
| 2022-11-09 | 1,270.00 | 1,300.00 | 1,190.00 | 1,265.00 | 1,265.00 | 9,347 |
| 2022-11-08 | 1,400.00 | 1,400.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,004 |
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.