243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 0 |
| 2023-04-27 | 12,360.00 | 12,360.00 | 12,080.00 | 12,080.00 | 12,080.00 | 25 |
| 2023-04-26 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0 |
| 2023-04-25 | 11,730.00 | 12,220.00 | 11,730.00 | 12,220.00 | 12,220.00 | 981 |
| 2023-04-24 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 282 |
| 2023-04-21 | 12,120.00 | 12,250.00 | 12,000.00 | 12,040.00 | 12,040.00 | 261 |
| 2023-04-20 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 10 |
| 2023-04-19 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 20 |
| 2023-04-18 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 10 |
| 2023-04-17 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2023-04-14 | 12,500.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 20 |
| 2023-04-13 | 12,390.00 | 12,400.00 | 12,390.00 | 12,400.00 | 12,400.00 | 406 |
| 2023-04-12 | 12,490.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 735 |
| 2023-04-11 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,152 |
| 2023-04-10 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,750 |
| 2023-04-07 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 250 |
| 2023-04-06 | 12,500.00 | 12,650.00 | 12,000.00 | 12,050.00 | 12,050.00 | 1,095 |
| 2023-04-05 | 12,500.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 32 |
| 2023-04-04 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2023-04-03 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 15 |
| 2023-03-31 | 12,010.00 | 12,010.00 | 12,000.00 | 12,000.00 | 12,000.00 | 271 |
| 2023-03-30 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 526 |
| 2023-03-29 | 12,200.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 44 |
| 2023-03-28 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 14 |
| 2023-03-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-03-24 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-03-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| 2023-03-22 | 13,000.00 | 13,000.00 | 12,020.00 | 12,990.00 | 12,990.00 | 17 |
| 2023-03-21 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2023-03-20 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 21 |
| 2023-03-17 | 12,000.00 | 12,030.00 | 12,000.00 | 12,000.00 | 12,000.00 | 370 |
| 2023-03-16 | 13,000.00 | 13,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 71 |
| 2023-03-15 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2023-03-14 | 12,500.00 | 12,500.00 | 12,010.00 | 12,010.00 | 12,010.00 | 21 |
| 2023-03-13 | 12,000.00 | 12,900.00 | 12,000.00 | 12,400.00 | 12,400.00 | 37 |
| 2023-03-10 | 12,890.00 | 12,900.00 | 12,890.00 | 12,900.00 | 12,900.00 | 12 |
| 2023-03-09 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 301 |
| 2023-03-08 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 310 |
| 2023-03-07 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 0 |
| 2023-03-06 | 12,500.00 | 12,500.00 | 12,000.00 | 12,020.00 | 12,020.00 | 36 |
| 2023-03-03 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2023-03-02 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 94 |
| 2023-02-28 | 12,500.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | 22 |
| 2023-02-27 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2 |
| 2023-02-24 | 12,990.00 | 13,000.00 | 12,450.00 | 13,000.00 | 13,000.00 | 195 |
| 2023-02-23 | 12,890.00 | 12,900.00 | 12,560.00 | 12,900.00 | 12,900.00 | 38 |
| 2023-02-22 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2023-02-21 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0 |
| 2023-02-20 | 12,470.00 | 12,470.00 | 12,400.00 | 12,400.00 | 12,400.00 | 35 |
| 2023-02-17 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0 |
| 2023-02-16 | 12,550.00 | 12,550.00 | 12,460.00 | 12,460.00 | 12,460.00 | 800 |
| 2023-02-15 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2023-02-14 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,315 |
| 2023-02-13 | 13,000.00 | 13,000.00 | 12,490.00 | 12,570.00 | 12,570.00 | 836 |
| 2023-02-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 2023-02-09 | 13,300.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 946 |
| 2023-02-08 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 6 |
| 2023-02-07 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 116 |
| 2023-02-06 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2 |
| 2023-02-03 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 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.