417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,120.00 | 9,170.00 | 8,910.00 | 8,970.00 | 44,850.00 | 2,109 |
| 2023-02-09 | 9,620.00 | 9,710.00 | 9,150.00 | 9,710.00 | 48,550.00 | 4,128 |
| 2023-02-08 | 10,200.00 | 10,200.00 | 9,660.00 | 9,660.00 | 48,300.00 | 4,806 |
| 2023-02-07 | 10,050.00 | 10,370.00 | 9,870.00 | 10,040.00 | 50,200.00 | 3,299 |
| 2023-02-06 | 10,580.00 | 10,610.00 | 9,660.00 | 10,610.00 | 53,050.00 | 13,096 |
| 2023-02-03 | 11,100.00 | 11,100.00 | 10,550.00 | 10,610.00 | 53,050.00 | 8,148 |
| 2023-02-02 | 11,150.00 | 11,590.00 | 10,890.00 | 10,970.00 | 54,850.00 | 8,346 |
| 2023-02-01 | 10,840.00 | 11,550.00 | 10,480.00 | 10,930.00 | 54,650.00 | 8,701 |
| 2023-01-31 | 10,450.00 | 10,680.00 | 10,150.00 | 10,530.00 | 52,650.00 | 5,890 |
| 2023-01-30 | 11,100.00 | 11,370.00 | 10,410.00 | 10,410.00 | 52,050.00 | 13,375 |
| 2023-01-27 | 11,020.00 | 11,600.00 | 10,980.00 | 11,040.00 | 55,200.00 | 13,886 |
| 2023-01-26 | 10,800.00 | 12,200.00 | 10,710.00 | 11,050.00 | 55,250.00 | 11,921 |
| 2023-01-25 | 10,830.00 | 11,250.00 | 10,500.00 | 10,880.00 | 54,400.00 | 19,482 |
| 2023-01-20 | 10,850.00 | 11,200.00 | 10,500.00 | 10,950.00 | 54,750.00 | 510,778 |
| 2023-01-19 | 12,100.00 | 12,800.00 | 10,850.00 | 10,900.00 | 54,500.00 | 1,973,810 |
| 2023-01-18 | 11,950.00 | 12,150.00 | 11,000.00 | 11,650.00 | 58,250.00 | 977,861 |
| 2023-01-17 | 12,600.00 | 12,800.00 | 11,550.00 | 11,850.00 | 59,250.00 | 1,782,676 |
| 2023-01-16 | 9,390.00 | 11,750.00 | 9,300.00 | 11,750.00 | 58,750.00 | 3,269,096 |
| 2023-01-13 | 9,120.00 | 9,620.00 | 8,920.00 | 9,040.00 | 45,200.00 | 1,538,340 |
| 2023-01-12 | 9,100.00 | 9,170.00 | 8,840.00 | 8,880.00 | 44,400.00 | 366,216 |
| 2023-01-11 | 8,970.00 | 9,120.00 | 8,730.00 | 9,010.00 | 45,050.00 | 359,623 |
| 2023-01-10 | 9,430.00 | 9,520.00 | 8,810.00 | 8,960.00 | 44,800.00 | 558,197 |
| 2023-01-09 | 8,800.00 | 9,620.00 | 8,750.00 | 9,560.00 | 47,800.00 | 1,415,926 |
| 2023-01-06 | 9,320.00 | 9,750.00 | 8,680.00 | 8,940.00 | 44,700.00 | 1,405,308 |
| 2023-01-05 | 8,940.00 | 9,660.00 | 8,620.00 | 8,850.00 | 44,250.00 | 2,686,518 |
| 2023-01-04 | 8,940.00 | 9,810.00 | 8,630.00 | 8,800.00 | 44,000.00 | 2,701,721 |
| 2023-01-03 | 7,250.00 | 9,290.00 | 6,890.00 | 9,290.00 | 46,450.00 | 4,097,469 |
| 2023-01-02 | 7,370.00 | 7,490.00 | 6,760.00 | 7,150.00 | 35,750.00 | 265,727 |
| 2022-12-29 | 7,760.00 | 8,030.00 | 7,210.00 | 7,360.00 | 36,800.00 | 209,235 |
| 2022-12-28 | 7,510.00 | 7,810.00 | 7,370.00 | 7,730.00 | 38,650.00 | 206,944 |
| 2022-12-27 | 7,660.00 | 7,820.00 | 7,320.00 | 7,400.00 | 37,000.00 | 139,018 |
| 2022-12-26 | 7,550.00 | 7,800.00 | 7,310.00 | 7,780.00 | 38,900.00 | 170,027 |
| 2022-12-23 | 8,180.00 | 8,190.00 | 7,460.00 | 7,580.00 | 37,900.00 | 188,537 |
| 2022-12-22 | 8,330.00 | 8,340.00 | 7,880.00 | 8,040.00 | 40,200.00 | 170,901 |
| 2022-12-21 | 8,450.00 | 8,750.00 | 8,040.00 | 8,330.00 | 41,650.00 | 469,937 |
| 2022-12-20 | 8,650.00 | 8,900.00 | 7,940.00 | 8,330.00 | 41,650.00 | 508,884 |
| 2022-12-19 | 9,540.00 | 9,920.00 | 8,640.00 | 8,650.00 | 43,250.00 | 567,414 |
| 2022-12-16 | 9,820.00 | 10,100.00 | 9,040.00 | 9,680.00 | 48,400.00 | 1,078,076 |
| 2022-12-15 | 9,650.00 | 11,550.00 | 9,610.00 | 9,990.00 | 49,950.00 | 3,237,180 |
| 2022-12-14 | 8,350.00 | 10,400.00 | 8,260.00 | 9,800.00 | 49,000.00 | 5,123,241 |
| 2022-12-13 | 9,300.00 | 9,470.00 | 8,260.00 | 8,470.00 | 42,350.00 | 1,758,337 |
| 2022-12-12 | 8,290.00 | 10,200.00 | 8,280.00 | 9,580.00 | 47,900.00 | 5,915,331 |
| 2022-12-09 | 6,600.00 | 7,860.00 | 6,510.00 | 7,860.00 | 39,300.00 | 6,735,257 |
| 2022-12-08 | 5,130.00 | 6,050.00 | 5,100.00 | 6,050.00 | 30,250.00 | 3,382,897 |
← NewerPage 16 of 16 · 944 trading days
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.