282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,690.00 | 12,900.00 | 12,670.00 | 12,750.00 | 12,430.72 | 40,012 |
| 2023-11-02 | 12,370.00 | 12,740.00 | 12,370.00 | 12,580.00 | 12,264.98 | 60,415 |
| 2023-11-01 | 12,350.00 | 12,630.00 | 12,210.00 | 12,290.00 | 11,982.24 | 36,563 |
| 2023-10-31 | 12,750.00 | 12,840.00 | 12,210.00 | 12,290.00 | 11,982.24 | 73,206 |
| 2023-10-30 | 12,670.00 | 12,710.00 | 12,190.00 | 12,710.00 | 12,391.72 | 67,690 |
| 2023-10-27 | 12,700.00 | 13,040.00 | 12,490.00 | 12,580.00 | 12,264.98 | 89,667 |
| 2023-10-26 | 12,570.00 | 13,230.00 | 12,350.00 | 12,700.00 | 12,381.97 | 103,928 |
| 2023-10-25 | 13,350.00 | 13,790.00 | 12,850.00 | 12,850.00 | 12,528.21 | 187,716 |
| 2023-10-24 | 12,530.00 | 14,850.00 | 12,300.00 | 13,320.00 | 12,986.44 | 1,197,523 |
| 2023-10-23 | 12,950.00 | 13,260.00 | 12,510.00 | 12,510.00 | 12,196.73 | 107,346 |
| 2023-10-20 | 12,800.00 | 13,300.00 | 12,510.00 | 13,130.00 | 12,801.20 | 113,338 |
| 2023-10-19 | 13,880.00 | 13,960.00 | 12,920.00 | 13,040.00 | 12,713.46 | 206,017 |
| 2023-10-18 | 14,410.00 | 14,690.00 | 13,970.00 | 14,010.00 | 13,659.17 | 103,995 |
| 2023-10-17 | 14,520.00 | 14,780.00 | 14,480.00 | 14,700.00 | 14,331.89 | 126,329 |
| 2023-10-16 | 14,630.00 | 14,690.00 | 13,900.00 | 14,400.00 | 14,039.40 | 133,363 |
| 2023-10-13 | 15,820.00 | 15,900.00 | 14,350.00 | 14,600.00 | 14,234.39 | 318,273 |
| 2023-10-12 | 15,410.00 | 15,870.00 | 15,300.00 | 15,690.00 | 15,297.10 | 230,582 |
| 2023-10-11 | 14,430.00 | 15,590.00 | 14,430.00 | 15,410.00 | 15,024.11 | 345,407 |
| 2023-10-10 | 15,110.00 | 15,130.00 | 13,950.00 | 14,180.00 | 13,824.91 | 244,189 |
| 2023-10-06 | 14,220.00 | 15,310.00 | 14,220.00 | 15,020.00 | 14,643.87 | 307,281 |
| 2023-10-05 | 14,610.00 | 15,670.00 | 14,200.00 | 14,200.00 | 13,844.41 | 499,295 |
| 2023-10-04 | 14,890.00 | 15,220.00 | 14,120.00 | 14,610.00 | 14,244.14 | 242,846 |
| 2023-09-27 | 13,850.00 | 15,340.00 | 13,820.00 | 14,890.00 | 14,517.13 | 519,669 |
| 2023-09-26 | 14,790.00 | 15,310.00 | 14,200.00 | 14,200.00 | 13,844.41 | 338,956 |
| 2023-09-25 | 15,790.00 | 16,290.00 | 14,900.00 | 14,940.00 | 14,565.88 | 466,595 |
| 2023-09-22 | 17,310.00 | 18,260.00 | 15,680.00 | 15,680.00 | 15,287.35 | 2,287,128 |
| 2023-09-21 | 16,740.00 | 18,340.00 | 16,650.00 | 17,150.00 | 16,720.53 | 3,204,715 |
| 2023-09-20 | 16,530.00 | 19,400.00 | 16,010.00 | 16,650.00 | 16,233.06 | 5,982,069 |
| 2023-09-19 | 17,050.00 | 17,430.00 | 16,440.00 | 16,570.00 | 16,155.06 | 1,151,862 |
| 2023-09-18 | 16,550.00 | 18,980.00 | 16,310.00 | 16,710.00 | 16,291.55 | 8,065,070 |
| 2023-09-15 | 13,090.00 | 16,510.00 | 13,020.00 | 15,950.00 | 15,550.58 | 7,535,190 |
| 2023-09-14 | 12,330.00 | 13,300.00 | 12,300.00 | 13,100.00 | 12,771.95 | 121,713 |
| 2023-09-13 | 12,630.00 | 12,900.00 | 12,380.00 | 12,380.00 | 12,069.98 | 96,356 |
| 2023-09-12 | 13,360.00 | 13,850.00 | 12,900.00 | 12,900.00 | 12,576.96 | 191,922 |
| 2023-09-11 | 13,630.00 | 13,990.00 | 13,300.00 | 13,360.00 | 13,025.44 | 95,918 |
| 2023-09-08 | 13,290.00 | 14,300.00 | 12,880.00 | 13,850.00 | 13,503.17 | 201,828 |
| 2023-09-07 | 13,620.00 | 14,000.00 | 13,160.00 | 13,230.00 | 12,898.70 | 105,655 |
| 2023-09-06 | 13,670.00 | 14,150.00 | 13,480.00 | 13,540.00 | 13,200.93 | 101,572 |
| 2023-09-05 | 13,630.00 | 14,030.00 | 13,310.00 | 13,670.00 | 13,327.68 | 111,094 |
| 2023-09-04 | 14,350.00 | 14,750.00 | 13,770.00 | 13,770.00 | 13,425.18 | 184,252 |
| 2023-09-01 | 14,540.00 | 15,120.00 | 13,900.00 | 14,600.00 | 14,234.39 | 603,660 |
| 2023-08-31 | 12,740.00 | 16,380.00 | 12,690.00 | 14,500.00 | 14,136.89 | 3,027,976 |
| 2023-08-30 | 12,800.00 | 13,350.00 | 12,720.00 | 12,740.00 | 12,420.97 | 99,893 |
| 2023-08-29 | 12,700.00 | 12,910.00 | 12,620.00 | 12,730.00 | 12,411.22 | 61,737 |
| 2023-08-28 | 12,030.00 | 13,800.00 | 12,030.00 | 12,840.00 | 12,518.46 | 498,896 |
| 2023-08-25 | 12,080.00 | 12,100.00 | 11,960.00 | 12,020.00 | 11,719.00 | 33,013 |
| 2023-08-24 | 12,020.00 | 12,300.00 | 11,900.00 | 12,110.00 | 11,806.74 | 80,292 |
| 2023-08-23 | 12,050.00 | 12,400.00 | 12,010.00 | 12,010.00 | 11,709.25 | 87,012 |
| 2023-08-22 | 12,110.00 | 12,580.00 | 12,050.00 | 12,110.00 | 11,806.74 | 81,550 |
| 2023-08-21 | 12,350.00 | 13,000.00 | 12,200.00 | 12,220.00 | 11,913.99 | 119,430 |
| 2023-08-18 | 12,250.00 | 12,550.00 | 12,100.00 | 12,370.00 | 12,060.23 | 68,137 |
| 2023-08-17 | 13,120.00 | 13,410.00 | 12,580.00 | 12,610.00 | 12,294.22 | 119,635 |
| 2023-08-16 | 13,070.00 | 13,790.00 | 13,050.00 | 13,120.00 | 12,791.45 | 187,438 |
| 2023-08-14 | 13,690.00 | 13,690.00 | 13,110.00 | 13,420.00 | 13,083.94 | 71,531 |
| 2023-08-11 | 13,200.00 | 13,650.00 | 13,200.00 | 13,540.00 | 13,200.93 | 82,673 |
| 2023-08-10 | 13,390.00 | 13,390.00 | 13,110.00 | 13,170.00 | 12,840.20 | 65,666 |
| 2023-08-09 | 13,180.00 | 13,450.00 | 13,160.00 | 13,390.00 | 13,054.69 | 50,284 |
| 2023-08-08 | 13,420.00 | 13,950.00 | 13,250.00 | 13,350.00 | 13,015.69 | 158,681 |
| 2023-08-07 | 13,700.00 | 14,070.00 | 13,380.00 | 13,410.00 | 13,074.19 | 82,207 |
| 2023-08-04 | 13,520.00 | 14,190.00 | 13,520.00 | 13,670.00 | 13,327.68 | 99,381 |
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.