Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 13,710.00 | 13,840.00 | 13,690.00 | 13,690.00 | 13,690.00 | 8,736 |
| 22 May 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,710.00 | 13,710.00 | 15,908 |
| 21 May 2024 | 13,640.00 | 13,770.00 | 13,500.00 | 13,630.00 | 13,630.00 | 9,294 |
| 20 May 2024 | 13,700.00 | 13,800.00 | 13,470.00 | 13,640.00 | 13,640.00 | 18,768 |
| 17 May 2024 | 13,250.00 | 13,670.00 | 13,250.00 | 13,670.00 | 13,670.00 | 24,875 |
| 16 May 2024 | 13,250.00 | 13,500.00 | 13,160.00 | 13,240.00 | 13,240.00 | 11,087 |
| 14 May 2024 | 13,090.00 | 13,250.00 | 13,020.00 | 13,200.00 | 13,200.00 | 6,164 |
| 13 May 2024 | 13,020.00 | 13,130.00 | 12,960.00 | 13,120.00 | 13,120.00 | 11,481 |
| 10 May 2024 | 12,900.00 | 13,030.00 | 12,870.00 | 13,020.00 | 13,020.00 | 9,873 |
| 09 May 2024 | 12,870.00 | 12,970.00 | 12,870.00 | 12,940.00 | 12,940.00 | 9,585 |
| 08 May 2024 | 12,870.00 | 12,900.00 | 12,820.00 | 12,860.00 | 12,860.00 | 6,517 |
| 07 May 2024 | 12,990.00 | 12,990.00 | 12,650.00 | 12,860.00 | 12,860.00 | 22,986 |
| 03 May 2024 | 12,860.00 | 12,890.00 | 12,700.00 | 12,820.00 | 12,820.00 | 14,814 |
| 02 May 2024 | 12,650.00 | 12,840.00 | 12,590.00 | 12,810.00 | 12,810.00 | 17,763 |
| 30 Apr 2024 | 12,780.00 | 12,890.00 | 12,640.00 | 12,650.00 | 12,650.00 | 9,424 |
| 29 Apr 2024 | 12,780.00 | 12,900.00 | 12,540.00 | 12,790.00 | 12,790.00 | 11,889 |
| 26 Apr 2024 | 12,540.00 | 12,680.00 | 12,390.00 | 12,660.00 | 12,660.00 | 17,019 |
| 25 Apr 2024 | 12,650.00 | 12,670.00 | 12,470.00 | 12,540.00 | 12,540.00 | 7,652 |
| 24 Apr 2024 | 12,580.00 | 12,650.00 | 12,470.00 | 12,470.00 | 12,470.00 | 7,695 |
| 23 Apr 2024 | 12,450.00 | 12,650.00 | 12,400.00 | 12,560.00 | 12,560.00 | 7,754 |
| 22 Apr 2024 | 12,120.00 | 12,510.00 | 12,120.00 | 12,480.00 | 12,480.00 | 20,915 |
| 19 Apr 2024 | 12,160.00 | 12,230.00 | 12,100.00 | 12,110.00 | 12,110.00 | 17,836 |
| 18 Apr 2024 | 12,200.00 | 12,240.00 | 12,130.00 | 12,130.00 | 12,130.00 | 16,457 |
| 17 Apr 2024 | 12,220.00 | 12,270.00 | 12,030.00 | 12,150.00 | 12,150.00 | 6,294 |
| 16 Apr 2024 | 12,120.00 | 12,230.00 | 12,110.00 | 12,160.00 | 12,160.00 | 7,775 |
| 15 Apr 2024 | 12,180.00 | 12,240.00 | 12,060.00 | 12,170.00 | 12,170.00 | 4,927 |
| 12 Apr 2024 | 12,100.00 | 12,200.00 | 12,050.00 | 12,190.00 | 12,190.00 | 16,551 |
| 11 Apr 2024 | 12,100.00 | 12,240.00 | 12,040.00 | 12,110.00 | 12,110.00 | 9,763 |
| 09 Apr 2024 | 12,270.00 | 12,400.00 | 12,210.00 | 12,230.00 | 12,230.00 | 14,477 |
| 08 Apr 2024 | 12,170.00 | 12,400.00 | 12,170.00 | 12,270.00 | 12,270.00 | 9,070 |
| 05 Apr 2024 | 12,390.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | 17,508 |
| 04 Apr 2024 | 12,300.00 | 12,470.00 | 12,260.00 | 12,390.00 | 12,390.00 | 11,548 |
| 03 Apr 2024 | 12,320.00 | 12,430.00 | 12,240.00 | 12,310.00 | 12,310.00 | 11,057 |
| 02 Apr 2024 | 12,460.00 | 12,500.00 | 12,260.00 | 12,440.00 | 12,440.00 | 16,030 |
| 01 Apr 2024 | 12,550.00 | 12,550.00 | 12,320.00 | 12,420.00 | 12,420.00 | 16,314 |
| 29 Mar 2024 | 12,530.00 | 12,670.00 | 12,310.00 | 12,490.00 | 12,490.00 | 12,292 |
| 28 Mar 2024 | 12,950.00 | 12,950.00 | 12,500.00 | 12,530.00 | 12,530.00 | 31,897 |
| 27 Mar 2024 | 12,810.00 | 13,030.00 | 12,810.00 | 12,950.00 | 12,950.00 | 11,974 |
| 26 Mar 2024 | 12,720.00 | 12,920.00 | 12,670.00 | 12,810.00 | 12,810.00 | 3,963 |
| 25 Mar 2024 | 12,820.00 | 12,840.00 | 12,660.00 | 12,720.00 | 12,720.00 | 7,735 |
| 22 Mar 2024 | 12,780.00 | 12,920.00 | 12,780.00 | 12,820.00 | 12,820.00 | 5,637 |
| 21 Mar 2024 | 12,900.00 | 13,010.00 | 12,740.00 | 12,810.00 | 12,810.00 | 22,008 |
| 20 Mar 2024 | 12,800.00 | 12,980.00 | 12,630.00 | 12,790.00 | 12,790.00 | 11,799 |
| 19 Mar 2024 | 12,700.00 | 12,930.00 | 12,680.00 | 12,800.00 | 12,800.00 | 5,701 |
| 18 Mar 2024 | 12,990.00 | 13,050.00 | 12,640.00 | 12,720.00 | 12,720.00 | 22,179 |
| 15 Mar 2024 | 12,800.00 | 13,110.00 | 12,800.00 | 13,020.00 | 13,020.00 | 21,004 |
| 14 Mar 2024 | 12,790.00 | 13,020.00 | 12,640.00 | 12,800.00 | 12,800.00 | 33,594 |
| 13 Mar 2024 | 12,500.00 | 12,760.00 | 12,420.00 | 12,760.00 | 12,760.00 | 24,275 |
| 12 Mar 2024 | 12,590.00 | 12,630.00 | 12,410.00 | 12,500.00 | 12,500.00 | 11,501 |
| 11 Mar 2024 | 12,810.00 | 12,890.00 | 12,620.00 | 12,620.00 | 12,620.00 | 8,149 |
| 08 Mar 2024 | 12,750.00 | 12,940.00 | 12,750.00 | 12,900.00 | 12,900.00 | 7,271 |
| 07 Mar 2024 | 12,800.00 | 12,870.00 | 12,680.00 | 12,720.00 | 12,720.00 | 21,596 |
| 06 Mar 2024 | 12,860.00 | 13,050.00 | 12,710.00 | 12,730.00 | 12,730.00 | 36,376 |
| 05 Mar 2024 | 13,040.00 | 13,200.00 | 12,930.00 | 13,050.00 | 13,050.00 | 23,250 |
| 04 Mar 2024 | 12,970.00 | 13,220.00 | 12,870.00 | 13,040.00 | 13,040.00 | 27,137 |
| 29 Feb 2024 | 12,700.00 | 12,980.00 | 12,700.00 | 12,970.00 | 12,970.00 | 18,235 |
| 28 Feb 2024 | 12,740.00 | 12,880.00 | 12,630.00 | 12,720.00 | 12,720.00 | 17,284 |
| 27 Feb 2024 | 12,820.00 | 12,960.00 | 12,650.00 | 12,740.00 | 12,740.00 | 25,902 |
| 26 Feb 2024 | 13,250.00 | 13,290.00 | 12,790.00 | 12,820.00 | 12,820.00 | 37,023 |
| 23 Feb 2024 | 13,250.00 | 13,360.00 | 12,890.00 | 13,290.00 | 13,290.00 | 22,642 |
| 22 Feb 2024 | 13,460.00 | 13,460.00 | 13,050.00 | 13,240.00 | 13,240.00 | 21,039 |
| 21 Feb 2024 | 13,700.00 | 13,950.00 | 13,160.00 | 13,460.00 | 13,460.00 | 37,773 |
| 20 Feb 2024 | 13,500.00 | 13,760.00 | 13,420.00 | 13,730.00 | 13,730.00 | 30,616 |
| 19 Feb 2024 | 13,210.00 | 13,510.00 | 13,180.00 | 13,500.00 | 13,500.00 | 39,731 |
| 16 Feb 2024 | 13,100.00 | 13,180.00 | 13,030.00 | 13,180.00 | 13,180.00 | 26,243 |
| 15 Feb 2024 | 13,420.00 | 13,420.00 | 13,080.00 | 13,200.00 | 13,200.00 | 45,418 |
| 14 Feb 2024 | 13,200.00 | 13,390.00 | 13,050.00 | 13,340.00 | 13,340.00 | 48,419 |
| 13 Feb 2024 | 12,710.00 | 13,400.00 | 12,710.00 | 13,200.00 | 13,200.00 | 60,494 |
| 08 Feb 2024 | 12,760.00 | 12,860.00 | 12,560.00 | 12,710.00 | 12,710.00 | 50,755 |
| 07 Feb 2024 | 12,490.00 | 12,780.00 | 12,370.00 | 12,650.00 | 12,650.00 | 404,578 |
| 06 Feb 2024 | 12,290.00 | 12,460.00 | 12,090.00 | 12,230.00 | 12,230.00 | 48,668 |
| 05 Feb 2024 | 12,390.00 | 12,430.00 | 11,970.00 | 12,290.00 | 12,290.00 | 33,633 |
| 02 Feb 2024 | 11,570.00 | 12,210.00 | 11,530.00 | 12,100.00 | 12,100.00 | 65,527 |
| 01 Feb 2024 | 11,260.00 | 11,710.00 | 11,200.00 | 11,530.00 | 11,530.00 | 53,472 |
| 31 Jan 2024 | 11,130.00 | 11,290.00 | 11,090.00 | 11,260.00 | 11,260.00 | 11,079 |
| 30 Jan 2024 | 11,120.00 | 11,330.00 | 11,070.00 | 11,160.00 | 11,160.00 | 17,333 |
| 29 Jan 2024 | 10,840.00 | 11,090.00 | 10,760.00 | 11,060.00 | 11,060.00 | 17,386 |
| 26 Jan 2024 | 10,780.00 | 10,820.00 | 10,740.00 | 10,780.00 | 10,780.00 | 4,049 |
| 25 Jan 2024 | 10,610.00 | 10,780.00 | 10,610.00 | 10,680.00 | 10,680.00 | 6,744 |
| 24 Jan 2024 | 10,680.00 | 10,680.00 | 10,570.00 | 10,610.00 | 10,610.00 | 14,021 |
| 23 Jan 2024 | 10,730.00 | 10,810.00 | 10,560.00 | 10,590.00 | 10,590.00 | 22,982 |
| 22 Jan 2024 | 10,850.00 | 10,970.00 | 10,710.00 | 10,730.00 | 10,730.00 | 15,211 |
| 19 Jan 2024 | 10,980.00 | 10,980.00 | 10,830.00 | 10,840.00 | 10,840.00 | 16,138 |
| 18 Jan 2024 | 10,800.00 | 10,910.00 | 10,800.00 | 10,820.00 | 10,820.00 | 9,527 |
| 17 Jan 2024 | 10,940.00 | 10,940.00 | 10,790.00 | 10,800.00 | 10,800.00 | 21,132 |
| 16 Jan 2024 | 10,860.00 | 11,020.00 | 10,820.00 | 10,950.00 | 10,950.00 | 12,704 |
| 15 Jan 2024 | 10,900.00 | 10,970.00 | 10,900.00 | 10,910.00 | 10,910.00 | 332 |
| 12 Jan 2024 | 10,930.00 | 11,060.00 | 10,820.00 | 10,970.00 | 10,970.00 | 13,031 |
| 11 Jan 2024 | 10,870.00 | 11,070.00 | 10,870.00 | 10,930.00 | 10,930.00 | 7,865 |
| 10 Jan 2024 | 10,900.00 | 11,050.00 | 10,820.00 | 10,940.00 | 10,940.00 | 4,579 |
| 09 Jan 2024 | 10,940.00 | 11,010.00 | 10,840.00 | 10,870.00 | 10,870.00 | 19,136 |
| 08 Jan 2024 | 11,100.00 | 11,100.00 | 10,880.00 | 10,940.00 | 10,940.00 | 16,861 |
| 05 Jan 2024 | 11,050.00 | 11,190.00 | 11,050.00 | 11,100.00 | 11,100.00 | 9,707 |
| 04 Jan 2024 | 11,080.00 | 11,210.00 | 10,960.00 | 11,040.00 | 11,040.00 | 7,076 |
| 03 Jan 2024 | 11,110.00 | 11,210.00 | 11,030.00 | 11,050.00 | 11,050.00 | 10,563 |
| 02 Jan 2024 | 11,150.00 | 11,190.00 | 11,090.00 | 11,110.00 | 11,110.00 | 21,152 |
| 28 Dec 2023 | 11,350.00 | 11,350.00 | 11,130.00 | 11,170.00 | 11,170.00 | 13,709 |
| 27 Dec 2023 | 11,320.00 | 11,380.00 | 11,160.00 | 11,280.00 | 11,280.00 | 37,599 |
| 27 Dec 2023 | 800 Dividend | |||||
| 26 Dec 2023 | 11,800.00 | 12,160.00 | 11,770.00 | 12,000.00 | 11,200.00 | 52,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.