202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,700.00 | 1,700.00 | 1,460.00 | 1,460.00 | 1,460.00 | 416 |
| 2022-08-05 | 1,730.00 | 1,800.00 | 1,550.00 | 1,550.00 | 1,550.00 | 953 |
| 2022-08-04 | 1,740.00 | 1,740.00 | 1,615.00 | 1,615.00 | 1,615.00 | 754 |
| 2022-08-03 | 1,730.00 | 1,900.00 | 1,695.00 | 1,695.00 | 1,695.00 | 15,471 |
| 2022-08-02 | 1,995.00 | 1,995.00 | 1,920.00 | 1,990.00 | 1,990.00 | 1,117 |
| 2022-08-01 | 2,250.00 | 2,250.00 | 1,945.00 | 1,945.00 | 1,945.00 | 2,975 |
| 2022-07-29 | 2,100.00 | 2,285.00 | 2,000.00 | 2,285.00 | 2,285.00 | 673 |
| 2022-07-28 | 2,495.00 | 2,495.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,616 |
| 2022-07-27 | 2,100.00 | 2,195.00 | 1,900.00 | 2,195.00 | 2,195.00 | 3,418 |
| 2022-07-26 | 2,200.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 14 |
| 2022-07-25 | 2,100.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 178 |
| 2022-07-22 | 1,705.00 | 2,095.00 | 1,705.00 | 2,095.00 | 2,095.00 | 455 |
| 2022-07-21 | 1,900.00 | 1,940.00 | 1,605.00 | 1,940.00 | 1,940.00 | 790 |
| 2022-07-20 | 1,800.00 | 1,800.00 | 1,605.00 | 1,700.00 | 1,700.00 | 111 |
| 2022-07-19 | 1,740.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 102 |
| 2022-07-18 | 1,600.00 | 1,800.00 | 1,530.00 | 1,775.00 | 1,775.00 | 1,898 |
| 2022-07-15 | 1,700.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 13 |
| 2022-07-14 | 1,580.00 | 1,700.00 | 1,425.00 | 1,695.00 | 1,695.00 | 19,824 |
| 2022-07-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7 |
| 2022-07-12 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 335 |
| 2022-07-11 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 8,521 |
| 2022-07-08 | 1,215.00 | 1,400.00 | 1,215.00 | 1,385.00 | 1,385.00 | 1,556 |
| 2022-07-07 | 1,495.00 | 1,495.00 | 1,375.00 | 1,400.00 | 1,400.00 | 124 |
| 2022-07-06 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,036 |
| 2022-07-05 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 259 |
| 2022-07-04 | 1,425.00 | 1,425.00 | 1,300.00 | 1,340.00 | 1,340.00 | 965 |
| 2022-07-01 | 1,500.00 | 1,685.00 | 1,360.00 | 1,360.00 | 1,360.00 | 3,877 |
| 2022-06-30 | 1,500.00 | 1,600.00 | 1,500.00 | 1,595.00 | 1,595.00 | 698 |
| 2022-06-29 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2022-06-28 | 1,600.00 | 1,730.00 | 1,550.00 | 1,690.00 | 1,690.00 | 1,430 |
| 2022-06-27 | 1,500.00 | 1,505.00 | 1,405.00 | 1,505.00 | 1,505.00 | 16,699 |
| 2022-06-24 | 1,400.00 | 1,490.00 | 1,300.00 | 1,310.00 | 1,310.00 | 173 |
| 2022-06-23 | 1,365.00 | 1,365.00 | 1,200.00 | 1,345.00 | 1,345.00 | 2,194 |
| 2022-06-22 | 1,350.00 | 1,350.00 | 1,165.00 | 1,220.00 | 1,220.00 | 6,386 |
| 2022-06-21 | 1,390.00 | 1,390.00 | 1,300.00 | 1,365.00 | 1,365.00 | 852 |
| 2022-06-20 | 1,280.00 | 1,350.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,721 |
| 2022-06-17 | 1,455.00 | 1,500.00 | 1,325.00 | 1,490.00 | 1,490.00 | 3,756 |
| 2022-06-16 | 1,400.00 | 1,400.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2,315 |
| 2022-06-15 | 1,400.00 | 1,590.00 | 1,400.00 | 1,420.00 | 1,420.00 | 2,385 |
| 2022-06-14 | 1,500.00 | 1,595.00 | 1,300.00 | 1,395.00 | 1,395.00 | 10,804 |
| 2022-06-13 | 1,745.00 | 1,745.00 | 1,500.00 | 1,500.00 | 1,500.00 | 17,833 |
| 2022-06-10 | 1,935.00 | 1,935.00 | 1,650.00 | 1,760.00 | 1,760.00 | 16,326 |
| 2022-06-09 | 1,945.00 | 1,945.00 | 1,935.00 | 1,935.00 | 1,935.00 | 290 |
| 2022-06-08 | 2,190.00 | 2,190.00 | 1,700.00 | 1,995.00 | 1,995.00 | 1,381 |
| 2022-06-07 | 2,150.00 | 2,195.00 | 1,850.00 | 1,935.00 | 1,935.00 | 6,907 |
| 2022-06-03 | 2,200.00 | 2,200.00 | 2,100.00 | 2,145.00 | 2,145.00 | 161 |
| 2022-06-02 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 1 |
| 2022-05-31 | 2,150.00 | 2,150.00 | 2,015.00 | 2,150.00 | 2,150.00 | 746 |
| 2022-05-30 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2 |
| 2022-05-27 | 2,000.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | 4,713 |
| 2022-05-26 | 2,200.00 | 2,200.00 | 2,010.00 | 2,010.00 | 2,010.00 | 3,301 |
| 2022-05-25 | 2,195.00 | 2,195.00 | 2,000.00 | 2,070.00 | 2,070.00 | 8,600 |
| 2022-05-24 | 2,350.00 | 2,350.00 | 2,000.00 | 2,060.00 | 2,060.00 | 8,785 |
| 2022-05-23 | 2,100.00 | 2,300.00 | 2,100.00 | 2,290.00 | 2,290.00 | 5,402 |
| 2022-05-20 | 2,080.00 | 2,080.00 | 1,990.00 | 2,000.00 | 2,000.00 | 1,425 |
| 2022-05-19 | 2,100.00 | 2,100.00 | 1,900.00 | 2,030.00 | 2,030.00 | 4,322 |
| 2022-05-18 | 2,285.00 | 2,285.00 | 2,070.00 | 2,150.00 | 2,150.00 | 6,817 |
| 2022-05-17 | 2,295.00 | 2,300.00 | 2,285.00 | 2,285.00 | 2,285.00 | 12 |
| 2022-05-16 | 2,290.00 | 2,290.00 | 2,105.00 | 2,185.00 | 2,185.00 | 1,929 |
| 2022-05-13 | 2,100.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 1,952 |
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.