282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 19,000.00 | 19,800.00 | 18,650.00 | 19,000.00 | 18,524.21 | 289,206 |
| 2023-05-09 | 19,510.00 | 19,520.00 | 18,610.00 | 19,000.00 | 18,524.21 | 101,651 |
| 2023-05-08 | 19,410.00 | 20,100.00 | 19,240.00 | 19,250.00 | 18,767.95 | 291,981 |
| 2023-05-04 | 18,970.00 | 19,800.00 | 18,710.00 | 19,210.00 | 18,728.95 | 312,204 |
| 2023-05-03 | 19,190.00 | 20,150.00 | 18,700.00 | 18,700.00 | 18,231.72 | 322,370 |
| 2023-05-02 | 18,000.00 | 20,500.00 | 17,950.00 | 19,090.00 | 18,611.95 | 631,818 |
| 2023-04-28 | 18,520.00 | 20,950.00 | 17,800.00 | 17,870.00 | 17,422.50 | 762,699 |
| 2023-04-27 | 18,300.00 | 18,880.00 | 17,510.00 | 18,450.00 | 17,987.98 | 242,144 |
| 2023-04-26 | 20,200.00 | 20,400.00 | 18,400.00 | 18,400.00 | 17,939.23 | 363,987 |
| 2023-04-25 | 20,400.00 | 21,550.00 | 20,250.00 | 20,250.00 | 19,742.90 | 311,866 |
| 2023-04-24 | 20,700.00 | 21,900.00 | 20,300.00 | 21,000.00 | 20,474.12 | 288,869 |
| 2023-04-21 | 21,400.00 | 21,650.00 | 20,200.00 | 20,600.00 | 20,084.14 | 259,677 |
| 2023-04-20 | 22,450.00 | 22,950.00 | 21,450.00 | 21,450.00 | 20,912.85 | 404,854 |
| 2023-04-19 | 22,300.00 | 23,100.00 | 22,200.00 | 22,400.00 | 21,839.07 | 481,430 |
| 2023-04-18 | 22,800.00 | 24,550.00 | 22,250.00 | 22,250.00 | 21,692.82 | 1,450,001 |
| 2023-04-17 | 22,150.00 | 23,100.00 | 21,950.00 | 22,300.00 | 21,741.57 | 608,300 |
| 2023-04-14 | 21,950.00 | 23,250.00 | 21,750.00 | 21,900.00 | 21,351.59 | 993,158 |
| 2023-04-13 | 22,600.00 | 22,750.00 | 21,050.00 | 21,650.00 | 21,107.85 | 820,605 |
| 2023-04-12 | 24,650.00 | 24,750.00 | 23,300.00 | 23,350.00 | 22,765.28 | 1,319,546 |
| 2023-04-11 | 23,700.00 | 25,750.00 | 22,500.00 | 25,650.00 | 25,007.68 | 3,140,172 |
| 2023-04-10 | 23,000.00 | 25,000.00 | 22,300.00 | 22,950.00 | 22,375.29 | 2,390,282 |
| 2023-04-07 | 24,300.00 | 24,450.00 | 22,250.00 | 22,850.00 | 22,277.80 | 1,628,042 |
| 2023-04-06 | 21,300.00 | 25,750.00 | 20,750.00 | 24,600.00 | 23,983.97 | 7,209,614 |
| 2023-04-05 | 20,950.00 | 21,650.00 | 20,700.00 | 21,050.00 | 20,522.87 | 356,046 |
| 2023-04-04 | 21,100.00 | 22,450.00 | 20,650.00 | 20,900.00 | 20,376.63 | 1,100,840 |
| 2023-04-03 | 20,500.00 | 21,550.00 | 20,450.00 | 20,550.00 | 20,035.39 | 486,939 |
| 2023-03-31 | 22,150.00 | 22,500.00 | 20,600.00 | 20,750.00 | 20,230.38 | 608,550 |
| 2023-03-30 | 22,850.00 | 23,350.00 | 22,100.00 | 22,150.00 | 21,595.33 | 758,101 |
| 2023-03-29 | 21,900.00 | 23,900.00 | 21,650.00 | 22,400.00 | 21,839.07 | 1,901,520 |
| 2023-03-28 | 22,500.00 | 23,100.00 | 21,350.00 | 21,450.00 | 20,912.85 | 841,490 |
| 2023-03-27 | 24,650.00 | 24,650.00 | 23,050.00 | 23,150.00 | 22,570.28 | 680,314 |
| 2023-03-24 | 24,600.00 | 25,550.00 | 24,000.00 | 24,250.00 | 23,642.74 | 912,595 |
| 2023-03-23 | 24,900.00 | 25,800.00 | 23,300.00 | 23,900.00 | 23,301.50 | 2,301,803 |
| 2023-03-22 | 25,500.00 | 26,200.00 | 24,200.00 | 24,200.00 | 23,593.99 | 1,260,007 |
| 2023-03-21 | 24,250.00 | 27,150.00 | 24,150.00 | 24,900.00 | 24,276.46 | 4,240,509 |
| 2023-03-20 | 23,800.00 | 26,150.00 | 23,400.00 | 24,200.00 | 23,593.99 | 2,724,423 |
| 2023-03-17 | 26,750.00 | 27,650.00 | 24,100.00 | 24,550.00 | 23,935.23 | 4,243,934 |
| 2023-03-16 | 24,750.00 | 28,900.00 | 22,450.00 | 26,000.00 | 25,348.91 | 14,668,711 |
← NewerPage 15 of 15 · 878 trading days
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.