243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 14,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 201 |
| 2022-11-04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2022-11-03 | 12,000.00 | 14,500.00 | 12,000.00 | 14,500.00 | 14,500.00 | 360 |
| 2022-11-02 | 14,300.00 | 14,300.00 | 13,550.00 | 13,550.00 | 13,550.00 | 50 |
| 2022-11-01 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 56 |
| 2022-10-31 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 16 |
| 2022-10-28 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 10 |
| 2022-10-27 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0 |
| 2022-10-26 | 15,400.00 | 15,400.00 | 13,600.00 | 13,600.00 | 13,600.00 | 32 |
| 2022-10-25 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | 4 |
| 2022-10-24 | 14,550.00 | 14,550.00 | 14,500.00 | 14,500.00 | 14,500.00 | 16 |
| 2022-10-21 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 500 |
| 2022-10-20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-10-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-10-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-10-17 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2022-10-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2022-10-13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1 |
| 2022-10-12 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 65 |
| 2022-10-11 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 0 |
| 2022-10-07 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 5 |
| 2022-10-06 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0 |
| 2022-10-05 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0 |
| 2022-10-04 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 38 |
| 2022-09-30 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-29 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-28 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-27 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-26 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-23 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-22 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-21 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-20 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 7 |
| 2022-09-19 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 2 |
| 2022-09-16 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | 50 |
| 2022-09-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-09-14 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-09-13 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 52 |
| 2022-09-08 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-09-07 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-09-06 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2022-09-05 | 15,550.00 | 15,550.00 | 15,400.00 | 15,400.00 | 15,400.00 | 813 |
| 2022-09-02 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1 |
| 2022-09-01 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1 |
| 2022-08-31 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 501 |
| 2022-08-30 | 15,850.00 | 15,950.00 | 15,850.00 | 15,950.00 | 15,950.00 | 710 |
| 2022-08-29 | 15,550.00 | 15,550.00 | 15,500.00 | 15,500.00 | 15,500.00 | 512 |
| 2022-08-26 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,800 |
| 2022-08-25 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 250 |
| 2022-08-24 | 15,600.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | 1,100 |
| 2022-08-23 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 104 |
| 2022-08-22 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3 |
| 2022-08-19 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1 |
| 2022-08-18 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2022-08-17 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1 |
| 2022-08-16 | 16,500.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 14 |
| 2022-08-12 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1,000 |
| 2022-08-11 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-08-10 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0 |
| 2022-08-09 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 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.