243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1 |
| 2023-02-01 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 0 |
| 2023-01-31 | 13,500.00 | 13,990.00 | 13,500.00 | 13,890.00 | 13,890.00 | 69 |
| 2023-01-30 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 0 |
| 2023-01-27 | 12,800.00 | 12,850.00 | 12,510.00 | 12,510.00 | 12,510.00 | 384 |
| 2023-01-26 | 13,500.00 | 13,500.00 | 12,500.00 | 12,900.00 | 12,900.00 | 735 |
| 2023-01-25 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5 |
| 2023-01-20 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-01-19 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2 |
| 2023-01-18 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2 |
| 2023-01-17 | 14,300.00 | 14,300.00 | 13,000.00 | 14,200.00 | 14,200.00 | 19 |
| 2023-01-16 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 40 |
| 2023-01-13 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0 |
| 2023-01-12 | 14,400.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | 36 |
| 2023-01-11 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 14,350.00 | 72 |
| 2023-01-10 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5 |
| 2023-01-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2023-01-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 550 |
| 2023-01-05 | 14,450.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,400.00 | 329 |
| 2023-01-04 | 14,300.00 | 14,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1,102 |
| 2023-01-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-01-02 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2022-12-29 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 320 |
| 2022-12-28 | 14,450.00 | 14,600.00 | 13,000.00 | 13,000.00 | 13,000.00 | 690 |
| 2022-12-27 | 13,500.00 | 14,450.00 | 13,000.00 | 14,450.00 | 14,450.00 | 33 |
| 2022-12-26 | 13,050.00 | 15,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 46 |
| 2022-12-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-12-22 | 13,550.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 21 |
| 2022-12-21 | 14,500.00 | 15,100.00 | 14,000.00 | 15,100.00 | 15,100.00 | 3 |
| 2022-12-20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-12-19 | 14,500.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | 52 |
| 2022-12-16 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 61 |
| 2022-12-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-14 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-13 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-07 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-12-05 | 15,000.00 | 15,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 20 |
| 2022-12-02 | 14,700.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,900.00 | 104 |
| 2022-12-01 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 160 |
| 2022-11-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-11-29 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | 525 |
| 2022-11-28 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2022-11-25 | 14,450.00 | 14,700.00 | 14,450.00 | 14,700.00 | 14,700.00 | 965 |
| 2022-11-24 | 13,600.00 | 14,450.00 | 13,600.00 | 14,450.00 | 14,450.00 | 548 |
| 2022-11-23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-11-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-11-21 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| 2022-11-18 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-11-17 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0 |
| 2022-11-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2022-11-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2022-11-14 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2022-11-11 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 76 |
| 2022-11-10 | 14,000.00 | 14,000.00 | 12,650.00 | 13,500.00 | 13,500.00 | 433 |
| 2022-11-09 | 13,600.00 | 14,000.00 | 12,100.00 | 13,500.00 | 13,500.00 | 2,907 |
| 2022-11-08 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 50 |
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.