Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,870.00 | 7,110.00 | 6,620.00 | 6,660.00 | 6,660.00 | 31,216 |
| 30 Apr 2024 | 6,320.00 | 6,900.00 | 6,320.00 | 6,870.00 | 6,870.00 | 63,515 |
| 29 Apr 2024 | 6,170.00 | 6,400.00 | 6,000.00 | 6,320.00 | 6,320.00 | 31,629 |
| 26 Apr 2024 | 6,330.00 | 6,330.00 | 6,170.00 | 6,170.00 | 6,170.00 | 8,461 |
| 25 Apr 2024 | 6,440.00 | 6,450.00 | 6,230.00 | 6,230.00 | 6,230.00 | 13,150 |
| 24 Apr 2024 | 6,410.00 | 6,460.00 | 6,320.00 | 6,460.00 | 6,460.00 | 6,402 |
| 23 Apr 2024 | 6,480.00 | 6,550.00 | 6,330.00 | 6,410.00 | 6,410.00 | 7,951 |
| 22 Apr 2024 | 6,350.00 | 6,500.00 | 6,290.00 | 6,420.00 | 6,420.00 | 5,130 |
| 19 Apr 2024 | 6,390.00 | 6,460.00 | 6,300.00 | 6,330.00 | 6,330.00 | 7,170 |
| 18 Apr 2024 | 6,490.00 | 6,540.00 | 6,360.00 | 6,360.00 | 6,360.00 | 10,837 |
| 17 Apr 2024 | 6,140.00 | 7,500.00 | 6,090.00 | 6,410.00 | 6,410.00 | 182,315 |
| 16 Apr 2024 | 6,040.00 | 6,140.00 | 5,960.00 | 6,140.00 | 6,140.00 | 10,124 |
| 15 Apr 2024 | 6,250.00 | 6,250.00 | 5,940.00 | 6,160.00 | 6,160.00 | 15,425 |
| 12 Apr 2024 | 6,380.00 | 6,590.00 | 6,160.00 | 6,250.00 | 6,250.00 | 13,020 |
| 11 Apr 2024 | 6,480.00 | 6,520.00 | 6,460.00 | 6,490.00 | 6,490.00 | 7,368 |
| 09 Apr 2024 | 6,510.00 | 6,650.00 | 6,390.00 | 6,480.00 | 6,480.00 | 10,406 |
| 08 Apr 2024 | 6,180.00 | 6,790.00 | 6,130.00 | 6,510.00 | 6,510.00 | 20,382 |
| 05 Apr 2024 | 6,300.00 | 6,300.00 | 6,150.00 | 6,170.00 | 6,170.00 | 9,375 |
| 04 Apr 2024 | 6,390.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 8,798 |
| 03 Apr 2024 | 6,450.00 | 6,520.00 | 6,300.00 | 6,350.00 | 6,350.00 | 17,049 |
| 02 Apr 2024 | 6,750.00 | 6,910.00 | 6,310.00 | 6,420.00 | 6,420.00 | 91,140 |
| 01 Apr 2024 | 6,740.00 | 7,210.00 | 6,300.00 | 6,450.00 | 6,450.00 | 116,510 |
| 29 Mar 2024 | 6,670.00 | 7,000.00 | 6,620.00 | 6,740.00 | 6,740.00 | 23,655 |
| 28 Mar 2024 | 6,900.00 | 6,900.00 | 6,400.00 | 6,670.00 | 6,670.00 | 23,818 |
| 27 Mar 2024 | 6,480.00 | 6,480.00 | 6,340.00 | 6,400.00 | 6,400.00 | 6,327 |
| 26 Mar 2024 | 6,390.00 | 6,520.00 | 6,240.00 | 6,480.00 | 6,480.00 | 16,249 |
| 25 Mar 2024 | 6,510.00 | 6,510.00 | 6,320.00 | 6,390.00 | 6,390.00 | 10,860 |
| 22 Mar 2024 | 6,640.00 | 6,640.00 | 6,480.00 | 6,610.00 | 6,610.00 | 5,636 |
| 21 Mar 2024 | 6,470.00 | 6,810.00 | 6,430.00 | 6,660.00 | 6,660.00 | 22,188 |
| 20 Mar 2024 | 6,530.00 | 6,650.00 | 6,310.00 | 6,500.00 | 6,500.00 | 9,852 |
| 19 Mar 2024 | 6,410.00 | 6,630.00 | 6,370.00 | 6,530.00 | 6,530.00 | 33,723 |
| 18 Mar 2024 | 6,130.00 | 6,500.00 | 5,820.00 | 6,420.00 | 6,420.00 | 29,855 |
| 15 Mar 2024 | 6,040.00 | 6,250.00 | 6,020.00 | 6,180.00 | 6,180.00 | 10,695 |
| 14 Mar 2024 | 6,090.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 14,608 |
| 13 Mar 2024 | 6,160.00 | 6,210.00 | 6,070.00 | 6,090.00 | 6,090.00 | 4,462 |
| 12 Mar 2024 | 6,260.00 | 6,260.00 | 6,030.00 | 6,160.00 | 6,160.00 | 5,880 |
| 11 Mar 2024 | 6,040.00 | 6,390.00 | 6,040.00 | 6,270.00 | 6,270.00 | 7,421 |
| 08 Mar 2024 | 6,160.00 | 6,230.00 | 6,160.00 | 6,220.00 | 6,220.00 | 3,130 |
| 07 Mar 2024 | 6,280.00 | 6,310.00 | 6,160.00 | 6,230.00 | 6,230.00 | 13,345 |
| 06 Mar 2024 | 6,150.00 | 6,290.00 | 6,090.00 | 6,280.00 | 6,280.00 | 10,245 |
| 05 Mar 2024 | 5,920.00 | 6,320.00 | 5,580.00 | 6,200.00 | 6,200.00 | 39,813 |
| 04 Mar 2024 | 5,550.00 | 6,050.00 | 5,380.00 | 5,910.00 | 5,910.00 | 25,255 |
| 29 Feb 2024 | 5,520.00 | 5,710.00 | 5,520.00 | 5,550.00 | 5,550.00 | 8,563 |
| 28 Feb 2024 | 5,860.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,790.00 | 6,878 |
| 27 Feb 2024 | 5,980.00 | 5,980.00 | 5,490.00 | 5,860.00 | 5,860.00 | 8,525 |
| 26 Feb 2024 | 6,080.00 | 6,280.00 | 5,850.00 | 5,980.00 | 5,980.00 | 9,559 |
| 23 Feb 2024 | 5,660.00 | 6,220.00 | 5,660.00 | 6,080.00 | 6,080.00 | 47,768 |
| 22 Feb 2024 | 5,710.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 15,799 |
| 21 Feb 2024 | 5,770.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,750.00 | 6,855 |
| 20 Feb 2024 | 5,830.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | 4,342 |
| 19 Feb 2024 | 5,740.00 | 5,990.00 | 5,740.00 | 5,830.00 | 5,830.00 | 2,930 |
| 16 Feb 2024 | 5,730.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,790.00 | 1,926 |
| 15 Feb 2024 | 5,840.00 | 5,930.00 | 5,700.00 | 5,770.00 | 5,770.00 | 5,650 |
| 14 Feb 2024 | 5,820.00 | 6,000.00 | 5,790.00 | 5,830.00 | 5,830.00 | 6,481 |
| 13 Feb 2024 | 5,740.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,790.00 | 6,605 |
| 08 Feb 2024 | 5,720.00 | 6,280.00 | 5,660.00 | 5,740.00 | 5,740.00 | 20,366 |
| 07 Feb 2024 | 5,770.00 | 5,890.00 | 5,730.00 | 5,750.00 | 5,750.00 | 5,729 |
| 06 Feb 2024 | 5,780.00 | 5,840.00 | 5,700.00 | 5,770.00 | 5,770.00 | 6,022 |
| 05 Feb 2024 | 5,770.00 | 5,900.00 | 5,730.00 | 5,760.00 | 5,760.00 | 10,089 |
| 02 Feb 2024 | 5,750.00 | 5,940.00 | 5,700.00 | 5,780.00 | 5,780.00 | 6,064 |
| 01 Feb 2024 | 5,970.00 | 5,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 15,253 |
| 31 Jan 2024 | 6,060.00 | 6,060.00 | 5,940.00 | 5,970.00 | 5,970.00 | 6,599 |
| 30 Jan 2024 | 6,140.00 | 6,140.00 | 5,780.00 | 6,060.00 | 6,060.00 | 21,361 |
| 29 Jan 2024 | 6,420.00 | 6,420.00 | 6,140.00 | 6,140.00 | 6,140.00 | 15,663 |
| 26 Jan 2024 | 6,390.00 | 6,440.00 | 6,280.00 | 6,420.00 | 6,420.00 | 8,174 |
| 25 Jan 2024 | 6,310.00 | 6,600.00 | 6,260.00 | 6,390.00 | 6,390.00 | 19,110 |
| 24 Jan 2024 | 6,500.00 | 6,510.00 | 6,100.00 | 6,400.00 | 6,400.00 | 20,998 |
| 23 Jan 2024 | 6,550.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | 29,267 |
| 22 Jan 2024 | 6,270.00 | 6,550.00 | 6,240.00 | 6,540.00 | 6,540.00 | 48,760 |
| 19 Jan 2024 | 5,560.00 | 6,450.00 | 5,560.00 | 6,240.00 | 6,240.00 | 172,762 |
| 18 Jan 2024 | 5,470.00 | 5,650.00 | 5,460.00 | 5,620.00 | 5,620.00 | 8,832 |
| 17 Jan 2024 | 5,740.00 | 5,740.00 | 5,460.00 | 5,460.00 | 5,460.00 | 9,214 |
| 16 Jan 2024 | 5,790.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,620.00 | 16,304 |
| 15 Jan 2024 | 5,360.00 | 5,500.00 | 5,340.00 | 5,590.00 | 5,590.00 | 1,739 |
| 12 Jan 2024 | 5,390.00 | 5,440.00 | 5,240.00 | 5,390.00 | 5,390.00 | 7,089 |
| 11 Jan 2024 | 5,360.00 | 5,430.00 | 5,300.00 | 5,390.00 | 5,390.00 | 8,559 |
| 10 Jan 2024 | 5,340.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | 7,985 |
| 09 Jan 2024 | 5,320.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,350.00 | 15,022 |
| 08 Jan 2024 | 5,260.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 10,759 |
| 05 Jan 2024 | 5,340.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 6,108 |
| 04 Jan 2024 | 5,330.00 | 5,360.00 | 5,250.00 | 5,340.00 | 5,340.00 | 12,574 |
| 03 Jan 2024 | 5,390.00 | 5,390.00 | 5,310.00 | 5,360.00 | 5,360.00 | 17,147 |
| 02 Jan 2024 | 5,480.00 | 5,480.00 | 5,310.00 | 5,340.00 | 5,340.00 | 13,176 |
| 28 Dec 2023 | 5,390.00 | 5,420.00 | 5,330.00 | 5,410.00 | 5,410.00 | 14,000 |
| 27 Dec 2023 | 5,410.00 | 5,410.00 | 5,360.00 | 5,390.00 | 5,390.00 | 5,453 |
| 26 Dec 2023 | 5,680.00 | 5,680.00 | 5,390.00 | 5,410.00 | 5,410.00 | 8,726 |
| 22 Dec 2023 | 5,510.00 | 5,570.00 | 5,460.00 | 5,500.00 | 5,500.00 | 4,667 |
| 21 Dec 2023 | 5,510.00 | 5,550.00 | 5,460.00 | 5,510.00 | 5,510.00 | 4,456 |
| 20 Dec 2023 | 5,440.00 | 5,510.00 | 5,440.00 | 5,510.00 | 5,510.00 | 5,066 |
| 19 Dec 2023 | 5,480.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,440.00 | 6,406 |
| 18 Dec 2023 | 5,500.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,480.00 | 6,635 |
| 15 Dec 2023 | 5,420.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 2,738 |
| 14 Dec 2023 | 5,420.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 6,975 |
| 13 Dec 2023 | 5,490.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,420.00 | 4,110 |
| 12 Dec 2023 | 5,550.00 | 5,600.00 | 5,440.00 | 5,490.00 | 5,490.00 | 3,983 |
| 11 Dec 2023 | 5,490.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,550.00 | 8,600 |
| 08 Dec 2023 | 5,540.00 | 5,610.00 | 5,490.00 | 5,490.00 | 5,490.00 | 3,939 |
| 07 Dec 2023 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 4,631 |
| 06 Dec 2023 | 5,600.00 | 5,600.00 | 5,440.00 | 5,450.00 | 5,450.00 | 11,342 |
| 05 Dec 2023 | 5,700.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | 6,544 |
| *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.