322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5,190.00 | 5,190.00 | 4,930.00 | 4,995.00 | 4,995.00 | 2,955 |
| 2022-08-05 | 5,040.00 | 5,060.00 | 4,820.00 | 4,980.00 | 4,980.00 | 5,177 |
| 2022-08-04 | 5,180.00 | 5,180.00 | 4,765.00 | 5,030.00 | 5,030.00 | 2,125 |
| 2022-08-03 | 5,080.00 | 5,080.00 | 4,715.00 | 4,985.00 | 4,985.00 | 561 |
| 2022-08-02 | 5,190.00 | 5,190.00 | 4,780.00 | 5,040.00 | 5,040.00 | 362 |
| 2022-08-01 | 4,895.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 3,098 |
| 2022-07-29 | 5,000.00 | 5,000.00 | 4,755.00 | 4,950.00 | 4,950.00 | 743 |
| 2022-07-28 | 4,985.00 | 4,985.00 | 4,705.00 | 4,925.00 | 4,925.00 | 1,285 |
| 2022-07-27 | 5,000.00 | 5,000.00 | 4,750.00 | 4,840.00 | 4,840.00 | 614 |
| 2022-07-26 | 4,900.00 | 5,000.00 | 4,710.00 | 4,900.00 | 4,900.00 | 3,496 |
| 2022-07-25 | 5,200.00 | 5,200.00 | 4,755.00 | 4,910.00 | 4,910.00 | 3,565 |
| 2022-07-22 | 5,100.00 | 5,100.00 | 4,900.00 | 5,010.00 | 5,010.00 | 976 |
| 2022-07-21 | 5,090.00 | 5,090.00 | 4,995.00 | 5,010.00 | 5,010.00 | 1,526 |
| 2022-07-20 | 5,150.00 | 5,150.00 | 4,860.00 | 5,020.00 | 5,020.00 | 6,250 |
| 2022-07-19 | 5,190.00 | 5,190.00 | 4,985.00 | 5,060.00 | 5,060.00 | 1,177 |
| 2022-07-18 | 5,780.00 | 5,780.00 | 4,900.00 | 5,200.00 | 5,200.00 | 4,409 |
| 2022-07-15 | 5,000.00 | 5,200.00 | 4,900.00 | 5,050.00 | 5,050.00 | 11,030 |
| 2022-07-14 | 4,995.00 | 4,995.00 | 4,880.00 | 4,880.00 | 4,880.00 | 158 |
| 2022-07-13 | 4,995.00 | 4,995.00 | 4,895.00 | 4,935.00 | 4,935.00 | 199 |
| 2022-07-12 | 5,000.00 | 5,110.00 | 4,850.00 | 4,935.00 | 4,935.00 | 2,206 |
| 2022-07-11 | 5,110.00 | 5,110.00 | 4,950.00 | 5,010.00 | 5,010.00 | 815 |
| 2022-07-08 | 5,100.00 | 5,100.00 | 4,820.00 | 5,010.00 | 5,010.00 | 4,819 |
| 2022-07-07 | 5,000.00 | 5,080.00 | 4,665.00 | 4,990.00 | 4,990.00 | 1,322 |
| 2022-07-06 | 5,110.00 | 5,110.00 | 4,600.00 | 5,000.00 | 5,000.00 | 5,615 |
| 2022-07-05 | 4,995.00 | 5,110.00 | 4,795.00 | 5,090.00 | 5,090.00 | 4,348 |
| 2022-07-04 | 4,990.00 | 4,990.00 | 4,215.00 | 4,750.00 | 4,750.00 | 5,506 |
| 2022-07-01 | 5,100.00 | 5,100.00 | 4,630.00 | 4,860.00 | 4,860.00 | 1,274 |
| 2022-06-30 | 4,965.00 | 5,160.00 | 4,900.00 | 4,940.00 | 4,940.00 | 3,186 |
| 2022-06-29 | 4,900.00 | 5,100.00 | 4,705.00 | 5,000.00 | 5,000.00 | 2,217 |
| 2022-06-28 | 4,900.00 | 4,900.00 | 4,655.00 | 4,850.00 | 4,850.00 | 354 |
| 2022-06-27 | 4,895.00 | 4,895.00 | 4,640.00 | 4,830.00 | 4,830.00 | 2,149 |
| 2022-06-24 | 4,800.00 | 4,800.00 | 4,420.00 | 4,685.00 | 4,685.00 | 589 |
| 2022-06-23 | 4,890.00 | 4,890.00 | 4,430.00 | 4,605.00 | 4,605.00 | 2,471 |
| 2022-06-22 | 4,895.00 | 4,895.00 | 4,425.00 | 4,655.00 | 4,655.00 | 1,155 |
| 2022-06-21 | 4,630.00 | 4,845.00 | 4,300.00 | 4,660.00 | 4,660.00 | 7,328 |
| 2022-06-20 | 4,715.00 | 5,000.00 | 4,600.00 | 4,630.00 | 4,630.00 | 6,192 |
| 2022-06-17 | 4,645.00 | 4,900.00 | 4,520.00 | 4,860.00 | 4,860.00 | 5,501 |
| 2022-06-16 | 4,785.00 | 4,785.00 | 4,445.00 | 4,570.00 | 4,570.00 | 871 |
| 2022-06-15 | 4,800.00 | 4,800.00 | 4,305.00 | 4,590.00 | 4,590.00 | 9,161 |
| 2022-06-14 | 4,695.00 | 4,695.00 | 4,500.00 | 4,655.00 | 4,655.00 | 4,212 |
| 2022-06-13 | 4,500.00 | 4,700.00 | 4,450.00 | 4,570.00 | 4,570.00 | 1,938 |
| 2022-06-10 | 4,900.00 | 4,900.00 | 4,340.00 | 4,585.00 | 4,585.00 | 14,468 |
| 2022-06-09 | 4,600.00 | 4,855.00 | 4,600.00 | 4,830.00 | 4,830.00 | 1,763 |
| 2022-06-08 | 4,795.00 | 4,795.00 | 4,640.00 | 4,680.00 | 4,680.00 | 1,564 |
| 2022-06-07 | 4,900.00 | 4,900.00 | 4,700.00 | 4,795.00 | 4,795.00 | 255 |
| 2022-06-03 | 4,700.00 | 4,900.00 | 4,650.00 | 4,795.00 | 4,795.00 | 3,311 |
| 2022-06-02 | 4,600.00 | 4,900.00 | 4,600.00 | 4,850.00 | 4,850.00 | 3,457 |
| 2022-05-31 | 4,510.00 | 4,900.00 | 4,510.00 | 4,795.00 | 4,795.00 | 751 |
| 2022-05-30 | 5,210.00 | 5,210.00 | 4,500.00 | 4,510.00 | 4,510.00 | 3,303 |
| 2022-05-27 | 4,645.00 | 4,645.00 | 4,300.00 | 4,550.00 | 4,550.00 | 2,442 |
| 2022-05-26 | 4,700.00 | 4,700.00 | 4,360.00 | 4,495.00 | 4,495.00 | 135 |
| 2022-05-25 | 4,310.00 | 4,595.00 | 4,305.00 | 4,540.00 | 4,540.00 | 2,136 |
| 2022-05-24 | 4,485.00 | 4,485.00 | 4,335.00 | 4,455.00 | 4,455.00 | 1,016 |
| 2022-05-23 | 4,685.00 | 4,685.00 | 4,400.00 | 4,485.00 | 4,485.00 | 4,079 |
| 2022-05-20 | 5,030.00 | 5,030.00 | 4,400.00 | 4,540.00 | 4,540.00 | 766 |
| 2022-05-19 | 4,895.00 | 4,895.00 | 4,400.00 | 4,635.00 | 4,635.00 | 573 |
| 2022-05-18 | 4,595.00 | 4,800.00 | 4,510.00 | 4,770.00 | 4,770.00 | 2,553 |
| 2022-05-17 | 4,540.00 | 4,540.00 | 4,400.00 | 4,510.00 | 4,510.00 | 483 |
| 2022-05-16 | 4,450.00 | 4,450.00 | 4,350.00 | 4,445.00 | 4,445.00 | 409 |
| 2022-05-13 | 4,545.00 | 4,545.00 | 4,440.00 | 4,450.00 | 4,450.00 | 2,498 |
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.