202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1,295.00 | 1,295.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2,741 |
| 2022-11-04 | 1,400.00 | 1,400.00 | 1,265.00 | 1,295.00 | 1,295.00 | 4,686 |
| 2022-11-03 | 1,300.00 | 1,385.00 | 1,290.00 | 1,385.00 | 1,385.00 | 3,255 |
| 2022-11-02 | 1,310.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,001 |
| 2022-11-01 | 1,495.00 | 1,495.00 | 1,300.00 | 1,310.00 | 1,310.00 | 4,201 |
| 2022-10-31 | 1,430.00 | 1,485.00 | 1,360.00 | 1,360.00 | 1,360.00 | 800 |
| 2022-10-28 | 1,495.00 | 1,495.00 | 1,330.00 | 1,435.00 | 1,435.00 | 3,662 |
| 2022-10-27 | 1,250.00 | 1,495.00 | 1,250.00 | 1,495.00 | 1,495.00 | 7,616 |
| 2022-10-26 | 1,460.00 | 1,460.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,033 |
| 2022-10-25 | 1,485.00 | 1,485.00 | 1,400.00 | 1,460.00 | 1,460.00 | 3,114 |
| 2022-10-24 | 1,410.00 | 1,540.00 | 1,410.00 | 1,490.00 | 1,490.00 | 2,559 |
| 2022-10-21 | 1,525.00 | 1,590.00 | 1,460.00 | 1,555.00 | 1,555.00 | 3,372 |
| 2022-10-20 | 1,500.00 | 1,570.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,081 |
| 2022-10-19 | 1,540.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2,806 |
| 2022-10-18 | 1,545.00 | 1,580.00 | 1,455.00 | 1,540.00 | 1,540.00 | 7,122 |
| 2022-10-17 | 1,505.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 3,877 |
| 2022-10-14 | 1,510.00 | 1,590.00 | 1,510.00 | 1,570.00 | 1,570.00 | 556 |
| 2022-10-13 | 1,640.00 | 1,640.00 | 1,505.00 | 1,575.00 | 1,575.00 | 513 |
| 2022-10-12 | 1,515.00 | 1,660.00 | 1,515.00 | 1,655.00 | 1,655.00 | 16 |
| 2022-10-11 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 21 |
| 2022-10-07 | 1,640.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 65 |
| 2022-10-06 | 1,765.00 | 1,765.00 | 1,535.00 | 1,640.00 | 1,640.00 | 11,239 |
| 2022-10-05 | 1,795.00 | 1,795.00 | 1,695.00 | 1,735.00 | 1,735.00 | 816 |
| 2022-10-04 | 1,895.00 | 1,895.00 | 1,605.00 | 1,625.00 | 1,625.00 | 587 |
| 2022-09-30 | 1,505.00 | 1,695.00 | 1,505.00 | 1,680.00 | 1,680.00 | 3,198 |
| 2022-09-29 | 1,695.00 | 1,695.00 | 1,580.00 | 1,580.00 | 1,580.00 | 525 |
| 2022-09-28 | 1,700.00 | 1,700.00 | 1,505.00 | 1,580.00 | 1,580.00 | 632 |
| 2022-09-27 | 1,900.00 | 1,900.00 | 1,560.00 | 1,600.00 | 1,600.00 | 16,192 |
| 2022-09-26 | 2,000.00 | 2,000.00 | 1,810.00 | 1,810.00 | 1,810.00 | 57 |
| 2022-09-23 | 1,995.00 | 1,995.00 | 1,800.00 | 1,970.00 | 1,970.00 | 911 |
| 2022-09-22 | 1,890.00 | 1,900.00 | 1,760.00 | 1,900.00 | 1,900.00 | 2,030 |
| 2022-09-21 | 1,800.00 | 1,890.00 | 1,800.00 | 1,890.00 | 1,890.00 | 332 |
| 2022-09-20 | 1,895.00 | 1,895.00 | 1,750.00 | 1,810.00 | 1,810.00 | 2,716 |
| 2022-09-19 | 1,995.00 | 1,995.00 | 1,750.00 | 1,785.00 | 1,785.00 | 4,325 |
| 2022-09-16 | 2,000.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,995.00 | 13 |
| 2022-09-15 | 2,000.00 | 2,000.00 | 1,815.00 | 1,985.00 | 1,985.00 | 298 |
| 2022-09-14 | 2,200.00 | 2,200.00 | 1,995.00 | 1,995.00 | 1,995.00 | 22 |
| 2022-09-13 | 1,850.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | 82 |
| 2022-09-08 | 1,900.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,990.00 | 130 |
| 2022-09-07 | 1,850.00 | 2,055.00 | 1,820.00 | 2,050.00 | 2,050.00 | 1,051 |
| 2022-09-06 | 1,890.00 | 1,890.00 | 1,840.00 | 1,880.00 | 1,880.00 | 432 |
| 2022-09-05 | 1,995.00 | 1,995.00 | 1,850.00 | 1,940.00 | 1,940.00 | 3,013 |
| 2022-09-02 | 2,095.00 | 2,095.00 | 1,850.00 | 1,965.00 | 1,965.00 | 1,525 |
| 2022-09-01 | 2,200.00 | 2,200.00 | 1,900.00 | 2,010.00 | 2,010.00 | 77 |
| 2022-08-31 | 2,155.00 | 2,155.00 | 1,800.00 | 1,995.00 | 1,995.00 | 891 |
| 2022-08-30 | 2,000.00 | 2,100.00 | 1,750.00 | 1,885.00 | 1,885.00 | 1,028 |
| 2022-08-29 | 1,800.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 832 |
| 2022-08-26 | 2,000.00 | 2,000.00 | 1,810.00 | 1,885.00 | 1,885.00 | 1,098 |
| 2022-08-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 562 |
| 2022-08-24 | 1,805.00 | 1,930.00 | 1,805.00 | 1,930.00 | 1,930.00 | 12 |
| 2022-08-23 | 1,950.00 | 1,950.00 | 1,800.00 | 1,950.00 | 1,950.00 | 1,963 |
| 2022-08-22 | 1,990.00 | 1,990.00 | 1,900.00 | 1,985.00 | 1,985.00 | 402 |
| 2022-08-19 | 2,100.00 | 2,135.00 | 1,810.00 | 1,995.00 | 1,995.00 | 5,929 |
| 2022-08-18 | 2,095.00 | 2,095.00 | 1,950.00 | 2,080.00 | 2,080.00 | 3,797 |
| 2022-08-17 | 1,990.00 | 2,085.00 | 1,990.00 | 2,050.00 | 2,050.00 | 6,255 |
| 2022-08-16 | 1,800.00 | 2,070.00 | 1,800.00 | 1,915.00 | 1,915.00 | 1,392 |
| 2022-08-12 | 2,160.00 | 2,160.00 | 1,800.00 | 1,800.00 | 1,800.00 | 771 |
| 2022-08-11 | 1,795.00 | 1,885.00 | 1,700.00 | 1,880.00 | 1,880.00 | 1,951 |
| 2022-08-10 | 1,600.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 2,221 |
| 2022-08-09 | 1,670.00 | 1,670.00 | 1,430.00 | 1,430.00 | 1,430.00 | 891 |
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.