282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 13,970.00 | 14,200.00 | 13,520.00 | 13,650.00 | 13,308.18 | 75,717 |
| 2023-08-02 | 14,370.00 | 14,980.00 | 13,960.00 | 13,970.00 | 13,620.17 | 147,666 |
| 2023-08-01 | 14,350.00 | 14,550.00 | 14,270.00 | 14,370.00 | 14,010.15 | 101,381 |
| 2023-07-31 | 13,800.00 | 14,680.00 | 13,770.00 | 14,350.00 | 13,990.65 | 232,896 |
| 2023-07-28 | 13,380.00 | 14,230.00 | 13,380.00 | 13,740.00 | 13,395.93 | 232,885 |
| 2023-07-27 | 13,200.00 | 14,510.00 | 13,200.00 | 13,370.00 | 13,035.19 | 303,014 |
| 2023-07-26 | 14,880.00 | 15,050.00 | 13,200.00 | 13,200.00 | 12,869.45 | 354,705 |
| 2023-07-25 | 15,110.00 | 16,030.00 | 14,800.00 | 14,880.00 | 14,507.38 | 372,405 |
| 2023-07-24 | 16,130.00 | 16,220.00 | 15,010.00 | 15,070.00 | 14,692.62 | 265,544 |
| 2023-07-21 | 15,600.00 | 16,730.00 | 15,590.00 | 16,250.00 | 15,843.07 | 387,953 |
| 2023-07-20 | 15,780.00 | 16,070.00 | 15,410.00 | 15,770.00 | 15,375.09 | 128,091 |
| 2023-07-19 | 16,020.00 | 16,260.00 | 15,770.00 | 15,820.00 | 15,423.84 | 146,489 |
| 2023-07-18 | 16,500.00 | 17,200.00 | 16,000.00 | 16,000.00 | 15,599.33 | 475,592 |
| 2023-07-17 | 16,750.00 | 17,000.00 | 16,300.00 | 16,470.00 | 16,057.56 | 192,846 |
| 2023-07-14 | 16,630.00 | 17,100.00 | 16,120.00 | 16,930.00 | 16,506.04 | 363,631 |
| 2023-07-13 | 17,180.00 | 17,780.00 | 16,880.00 | 16,910.00 | 16,486.54 | 671,073 |
| 2023-07-12 | 18,000.00 | 18,050.00 | 17,080.00 | 17,170.00 | 16,740.03 | 552,679 |
| 2023-07-11 | 17,000.00 | 19,300.00 | 16,780.00 | 17,930.00 | 17,481.00 | 4,387,131 |
| 2023-07-10 | 16,510.00 | 17,260.00 | 16,220.00 | 16,580.00 | 16,164.81 | 564,286 |
| 2023-07-07 | 15,570.00 | 17,890.00 | 15,570.00 | 16,430.00 | 16,018.56 | 2,950,404 |
| 2023-07-06 | 16,000.00 | 16,410.00 | 15,200.00 | 15,450.00 | 15,063.11 | 319,822 |
| 2023-07-05 | 14,750.00 | 17,820.00 | 14,660.00 | 16,100.00 | 15,696.83 | 2,187,315 |
| 2023-07-04 | 14,750.00 | 14,860.00 | 14,460.00 | 14,600.00 | 14,234.39 | 65,735 |
| 2023-07-03 | 14,510.00 | 14,890.00 | 14,400.00 | 14,850.00 | 14,478.13 | 67,307 |
| 2023-06-30 | 14,560.00 | 14,590.00 | 14,000.00 | 14,500.00 | 14,136.89 | 68,466 |
| 2023-06-29 | 14,850.00 | 15,220.00 | 14,510.00 | 14,510.00 | 14,146.64 | 163,548 |
| 2023-06-28 | 14,830.00 | 15,160.00 | 14,670.00 | 14,820.00 | 14,448.88 | 79,177 |
| 2023-06-27 | 14,700.00 | 14,980.00 | 14,480.00 | 14,740.00 | 14,370.88 | 95,020 |
| 2023-06-26 | 15,360.00 | 15,990.00 | 14,850.00 | 14,900.00 | 14,526.88 | 134,764 |
| 2023-06-23 | 15,580.00 | 15,670.00 | 14,810.00 | 14,810.00 | 14,439.13 | 170,027 |
| 2023-06-22 | 15,990.00 | 16,000.00 | 15,530.00 | 15,570.00 | 15,180.10 | 82,691 |
| 2023-06-21 | 16,360.00 | 16,600.00 | 15,960.00 | 15,990.00 | 15,589.58 | 124,084 |
| 2023-06-20 | 16,100.00 | 16,800.00 | 16,100.00 | 16,250.00 | 15,843.07 | 235,431 |
| 2023-06-19 | 16,450.00 | 16,450.00 | 15,510.00 | 16,050.00 | 15,648.08 | 89,222 |
| 2023-06-16 | 16,000.00 | 16,800.00 | 16,000.00 | 16,480.00 | 16,067.31 | 243,131 |
| 2023-06-15 | 16,480.00 | 16,480.00 | 15,400.00 | 16,160.00 | 15,755.33 | 149,951 |
| 2023-06-14 | 16,930.00 | 16,930.00 | 16,220.00 | 16,380.00 | 15,969.82 | 252,459 |
| 2023-06-13 | 17,610.00 | 17,790.00 | 16,900.00 | 16,920.00 | 16,496.29 | 509,103 |
| 2023-06-12 | 17,550.00 | 18,500.00 | 17,550.00 | 18,120.00 | 17,666.24 | 370,689 |
| 2023-06-09 | 17,200.00 | 18,200.00 | 17,120.00 | 17,510.00 | 17,071.52 | 335,386 |
| 2023-06-08 | 17,230.00 | 17,280.00 | 16,960.00 | 17,050.00 | 16,623.04 | 54,513 |
| 2023-06-07 | 17,280.00 | 17,420.00 | 17,180.00 | 17,200.00 | 16,769.28 | 71,691 |
| 2023-06-05 | 17,360.00 | 17,900.00 | 17,160.00 | 17,450.00 | 17,013.02 | 251,671 |
| 2023-06-02 | 16,970.00 | 17,000.00 | 16,750.00 | 16,830.00 | 16,408.55 | 46,006 |
| 2023-06-01 | 16,840.00 | 17,120.00 | 16,670.00 | 16,820.00 | 16,398.80 | 51,517 |
| 2023-05-31 | 17,010.00 | 17,120.00 | 16,570.00 | 16,850.00 | 16,428.05 | 59,186 |
| 2023-05-30 | 17,650.00 | 17,670.00 | 16,710.00 | 16,890.00 | 16,467.05 | 81,520 |
| 2023-05-26 | 17,990.00 | 17,990.00 | 17,400.00 | 17,450.00 | 17,013.02 | 102,290 |
| 2023-05-25 | 18,610.00 | 18,800.00 | 17,970.00 | 18,000.00 | 17,549.25 | 105,932 |
| 2023-05-24 | 18,500.00 | 19,420.00 | 18,350.00 | 18,750.00 | 18,280.47 | 407,874 |
| 2023-05-23 | 18,520.00 | 18,700.00 | 18,330.00 | 18,470.00 | 18,007.48 | 124,527 |
| 2023-05-22 | 18,210.00 | 18,850.00 | 18,060.00 | 18,200.00 | 17,744.24 | 276,624 |
| 2023-05-19 | 18,400.00 | 18,470.00 | 17,860.00 | 18,050.00 | 17,598.00 | 115,437 |
| 2023-05-18 | 17,600.00 | 18,620.00 | 17,510.00 | 18,000.00 | 17,549.25 | 365,299 |
| 2023-05-17 | 17,440.00 | 17,950.00 | 17,220.00 | 17,360.00 | 16,925.28 | 110,817 |
| 2023-05-16 | 17,690.00 | 18,200.00 | 17,440.00 | 17,440.00 | 17,003.27 | 114,596 |
| 2023-05-15 | 17,830.00 | 18,360.00 | 17,500.00 | 17,640.00 | 17,198.26 | 112,915 |
| 2023-05-12 | 19,050.00 | 19,080.00 | 18,190.00 | 18,370.00 | 17,909.98 | 112,218 |
| 2023-05-11 | 19,080.00 | 19,550.00 | 18,700.00 | 18,950.00 | 18,475.46 | 184,735 |
| 2023-05-10 | 19,000.00 | 19,800.00 | 18,650.00 | 19,000.00 | 18,524.21 | 289,206 |
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.