282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,550.00 | 10,710.00 | 10,370.00 | 10,490.00 | 10,490.00 | 25,159 |
| 2024-01-30 | 10,530.00 | 10,850.00 | 10,530.00 | 10,670.00 | 10,670.00 | 38,879 |
| 2024-01-29 | 10,880.00 | 10,990.00 | 10,500.00 | 10,530.00 | 10,530.00 | 53,082 |
| 2024-01-26 | 10,640.00 | 10,970.00 | 10,640.00 | 10,880.00 | 10,880.00 | 28,790 |
| 2024-01-25 | 11,040.00 | 11,060.00 | 10,750.00 | 10,860.00 | 10,860.00 | 34,011 |
| 2024-01-24 | 10,940.00 | 11,190.00 | 10,900.00 | 11,030.00 | 11,030.00 | 20,729 |
| 2024-01-23 | 11,100.00 | 11,100.00 | 10,870.00 | 10,950.00 | 10,950.00 | 25,856 |
| 2024-01-22 | 11,190.00 | 11,190.00 | 10,910.00 | 11,070.00 | 11,070.00 | 41,785 |
| 2024-01-19 | 10,920.00 | 11,340.00 | 10,840.00 | 11,040.00 | 11,040.00 | 37,214 |
| 2024-01-18 | 10,980.00 | 11,160.00 | 10,810.00 | 10,910.00 | 10,910.00 | 26,418 |
| 2024-01-17 | 11,650.00 | 12,060.00 | 10,800.00 | 11,130.00 | 11,130.00 | 92,494 |
| 2024-01-16 | 11,820.00 | 12,050.00 | 11,500.00 | 11,670.00 | 11,670.00 | 46,445 |
| 2024-01-15 | 11,870.00 | 11,970.00 | 11,820.00 | 11,820.00 | 11,820.00 | 2,524 |
| 2024-01-12 | 12,240.00 | 12,260.00 | 11,900.00 | 11,930.00 | 11,930.00 | 44,122 |
| 2024-01-11 | 12,190.00 | 12,260.00 | 12,010.00 | 12,260.00 | 12,260.00 | 49,016 |
| 2024-01-10 | 12,210.00 | 12,350.00 | 12,040.00 | 12,040.00 | 12,040.00 | 32,465 |
| 2024-01-09 | 12,260.00 | 12,350.00 | 12,150.00 | 12,180.00 | 12,180.00 | 37,059 |
| 2024-01-08 | 12,200.00 | 12,300.00 | 11,980.00 | 12,270.00 | 12,270.00 | 40,714 |
| 2024-01-05 | 12,120.00 | 12,120.00 | 11,910.00 | 12,000.00 | 12,000.00 | 25,215 |
| 2024-01-04 | 12,030.00 | 12,100.00 | 11,990.00 | 12,050.00 | 12,050.00 | 22,679 |
| 2024-01-03 | 12,150.00 | 12,150.00 | 11,980.00 | 12,030.00 | 12,030.00 | 22,016 |
| 2024-01-02 | 12,030.00 | 12,150.00 | 11,970.00 | 12,150.00 | 12,150.00 | 37,688 |
| 2023-12-28 | 12,000.00 | 12,200.00 | 11,950.00 | 12,030.00 | 12,030.00 | 27,984 |
| 2023-12-27 | 11,910.00 | 12,420.00 | 11,800.00 | 12,100.00 | 12,100.00 | 118,303 |
| 2023-12-26 | 12,160.00 | 12,180.00 | 11,960.00 | 11,980.00 | 11,680.00 | 53,306 |
| 2023-12-22 | 12,260.00 | 12,260.00 | 12,140.00 | 12,140.00 | 11,835.99 | 47,857 |
| 2023-12-21 | 12,300.00 | 12,420.00 | 12,200.00 | 12,260.00 | 11,952.99 | 44,137 |
| 2023-12-20 | 12,470.00 | 12,480.00 | 12,300.00 | 12,310.00 | 12,001.74 | 60,853 |
| 2023-12-19 | 12,250.00 | 12,640.00 | 12,180.00 | 12,360.00 | 12,050.48 | 65,157 |
| 2023-12-18 | 12,410.00 | 12,430.00 | 12,300.00 | 12,360.00 | 12,050.48 | 42,822 |
| 2023-12-15 | 12,290.00 | 12,700.00 | 12,290.00 | 12,390.00 | 12,079.73 | 73,195 |
| 2023-12-14 | 12,290.00 | 12,460.00 | 12,250.00 | 12,290.00 | 11,982.24 | 44,768 |
| 2023-12-13 | 12,390.00 | 12,460.00 | 12,140.00 | 12,180.00 | 11,874.99 | 58,727 |
| 2023-12-12 | 12,520.00 | 12,520.00 | 12,320.00 | 12,400.00 | 12,089.48 | 42,111 |
| 2023-12-11 | 12,390.00 | 12,560.00 | 12,360.00 | 12,400.00 | 12,089.48 | 36,952 |
| 2023-12-08 | 12,410.00 | 12,540.00 | 12,210.00 | 12,370.00 | 12,060.23 | 41,922 |
| 2023-12-07 | 12,450.00 | 12,620.00 | 12,300.00 | 12,380.00 | 12,069.98 | 46,684 |
| 2023-12-06 | 12,690.00 | 12,790.00 | 12,420.00 | 12,550.00 | 12,235.73 | 38,064 |
| 2023-12-05 | 12,760.00 | 12,990.00 | 12,470.00 | 12,600.00 | 12,284.47 | 66,188 |
| 2023-12-04 | 13,400.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,625.71 | 66,569 |
| 2023-12-01 | 13,530.00 | 13,530.00 | 13,010.00 | 13,240.00 | 12,908.45 | 72,384 |
| 2023-11-30 | 12,660.00 | 13,450.00 | 12,660.00 | 13,350.00 | 13,015.69 | 187,793 |
| 2023-11-29 | 12,860.00 | 12,980.00 | 12,600.00 | 12,690.00 | 12,372.22 | 75,798 |
| 2023-11-28 | 12,870.00 | 13,240.00 | 12,840.00 | 12,890.00 | 12,567.21 | 66,010 |
| 2023-11-27 | 13,080.00 | 13,250.00 | 12,870.00 | 12,870.00 | 12,547.71 | 71,173 |
| 2023-11-24 | 13,200.00 | 13,490.00 | 13,070.00 | 13,200.00 | 12,869.45 | 110,314 |
| 2023-11-23 | 12,900.00 | 14,100.00 | 12,900.00 | 13,020.00 | 12,693.96 | 527,896 |
| 2023-11-22 | 12,700.00 | 12,850.00 | 12,480.00 | 12,650.00 | 12,333.22 | 34,646 |
| 2023-11-21 | 12,610.00 | 12,880.00 | 12,550.00 | 12,700.00 | 12,381.97 | 44,725 |
| 2023-11-20 | 12,240.00 | 12,710.00 | 12,220.00 | 12,610.00 | 12,294.22 | 33,132 |
| 2023-11-17 | 12,640.00 | 12,650.00 | 12,210.00 | 12,240.00 | 11,933.49 | 55,683 |
| 2023-11-16 | 13,000.00 | 13,000.00 | 12,630.00 | 12,720.00 | 12,401.47 | 34,204 |
| 2023-11-15 | 12,570.00 | 13,030.00 | 12,570.00 | 12,750.00 | 12,430.72 | 73,652 |
| 2023-11-14 | 12,120.00 | 12,430.00 | 12,120.00 | 12,390.00 | 12,079.73 | 28,739 |
| 2023-11-13 | 12,090.00 | 12,240.00 | 11,990.00 | 12,100.00 | 11,797.00 | 45,872 |
| 2023-11-10 | 12,410.00 | 12,550.00 | 12,000.00 | 12,090.00 | 11,787.25 | 64,861 |
| 2023-11-09 | 12,530.00 | 12,800.00 | 12,500.00 | 12,560.00 | 12,245.48 | 42,764 |
| 2023-11-08 | 12,670.00 | 12,880.00 | 12,470.00 | 12,610.00 | 12,294.22 | 40,556 |
| 2023-11-07 | 13,210.00 | 13,210.00 | 12,500.00 | 12,670.00 | 12,352.72 | 83,273 |
| 2023-11-06 | 13,260.00 | 13,330.00 | 12,900.00 | 13,210.00 | 12,879.20 | 159,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.