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 | 1,019.00 | 1,026.00 | 1,018.00 | 1,025.00 | 1,025.00 | 41,970 |
| 22 May 2024 | 1,022.00 | 1,028.00 | 1,015.00 | 1,021.00 | 1,021.00 | 110,170 |
| 21 May 2024 | 1,035.00 | 1,035.00 | 1,022.00 | 1,024.00 | 1,024.00 | 88,079 |
| 20 May 2024 | 1,033.00 | 1,034.00 | 1,022.00 | 1,029.00 | 1,029.00 | 85,135 |
| 17 May 2024 | 1,029.00 | 1,035.00 | 1,021.00 | 1,024.00 | 1,024.00 | 156,269 |
| 16 May 2024 | 1,030.00 | 1,033.00 | 1,024.00 | 1,029.00 | 1,029.00 | 88,410 |
| 14 May 2024 | 1,022.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | 140,031 |
| 13 May 2024 | 1,018.00 | 1,029.00 | 1,016.00 | 1,024.00 | 1,024.00 | 138,427 |
| 10 May 2024 | 1,015.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 131,364 |
| 09 May 2024 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 184,144 |
| 08 May 2024 | 1,007.00 | 1,012.00 | 1,002.00 | 1,007.00 | 1,007.00 | 90,212 |
| 07 May 2024 | 1,010.00 | 1,014.00 | 1,007.00 | 1,008.00 | 1,008.00 | 64,072 |
| 03 May 2024 | 1,013.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,010.00 | 100,764 |
| 02 May 2024 | 1,003.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,008.00 | 50,046 |
| 30 Apr 2024 | 1,005.00 | 1,013.00 | 1,005.00 | 1,008.00 | 1,008.00 | 36,063 |
| 29 Apr 2024 | 1,011.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | 50,031 |
| 26 Apr 2024 | 1,015.00 | 1,015.00 | 1,009.00 | 1,011.00 | 1,011.00 | 20,214 |
| 25 Apr 2024 | 1,012.00 | 1,013.00 | 1,007.00 | 1,012.00 | 1,012.00 | 22,336 |
| 24 Apr 2024 | 1,013.00 | 1,017.00 | 1,005.00 | 1,012.00 | 1,012.00 | 29,687 |
| 23 Apr 2024 | 1,017.00 | 1,017.00 | 994.00 | 1,006.00 | 1,006.00 | 421,072 |
| 22 Apr 2024 | 1,004.00 | 1,014.00 | 1,004.00 | 1,013.00 | 1,013.00 | 61,384 |
| 19 Apr 2024 | 1,024.00 | 1,024.00 | 1,004.00 | 1,008.00 | 1,008.00 | 124,922 |
| 18 Apr 2024 | 1,027.00 | 1,027.00 | 1,010.00 | 1,017.00 | 1,017.00 | 90,108 |
| 17 Apr 2024 | 1,012.00 | 1,024.00 | 1,004.00 | 1,009.00 | 1,009.00 | 130,860 |
| 16 Apr 2024 | 1,035.00 | 1,035.00 | 1,010.00 | 1,011.00 | 1,011.00 | 106,606 |
| 15 Apr 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,026.00 | 1,026.00 | 72,062 |
| 12 Apr 2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,029.00 | 1,029.00 | 49,954 |
| 11 Apr 2024 | 1,040.00 | 1,040.00 | 1,023.00 | 1,031.00 | 1,031.00 | 68,142 |
| 09 Apr 2024 | 1,049.00 | 1,050.00 | 1,037.00 | 1,040.00 | 1,040.00 | 57,378 |
| 08 Apr 2024 | 1,041.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,045.00 | 132,296 |
| 05 Apr 2024 | 1,041.00 | 1,043.00 | 1,033.00 | 1,039.00 | 1,039.00 | 33,685 |
| 04 Apr 2024 | 1,051.00 | 1,051.00 | 1,036.00 | 1,041.00 | 1,041.00 | 48,053 |
| 03 Apr 2024 | 1,030.00 | 1,042.00 | 1,030.00 | 1,040.00 | 1,040.00 | 96,169 |
| 02 Apr 2024 | 1,059.00 | 1,059.00 | 1,032.00 | 1,042.00 | 1,042.00 | 112,538 |
| 01 Apr 2024 | 1,037.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,039.00 | 83,892 |
| 29 Mar 2024 | 1,044.00 | 1,044.00 | 1,000.00 | 1,037.00 | 1,037.00 | 144,426 |
| 28 Mar 2024 | 1,045.00 | 1,048.00 | 1,043.00 | 1,044.00 | 1,044.00 | 74,241 |
| 27 Mar 2024 | 1,044.00 | 1,045.00 | 1,035.00 | 1,043.00 | 1,043.00 | 64,431 |
| 26 Mar 2024 | 1,040.00 | 1,052.00 | 1,035.00 | 1,044.00 | 1,044.00 | 115,510 |
| 25 Mar 2024 | 1,039.00 | 1,040.00 | 1,024.00 | 1,034.00 | 1,034.00 | 164,022 |
| 22 Mar 2024 | 1,040.00 | 1,041.00 | 1,027.00 | 1,035.00 | 1,035.00 | 68,617 |
| 21 Mar 2024 | 1,032.00 | 1,044.00 | 1,029.00 | 1,034.00 | 1,034.00 | 88,798 |
| 20 Mar 2024 | 1,046.00 | 1,047.00 | 1,032.00 | 1,043.00 | 1,043.00 | 87,137 |
| 19 Mar 2024 | 1,031.00 | 1,066.00 | 1,026.00 | 1,046.00 | 1,046.00 | 417,407 |
| 18 Mar 2024 | 1,007.00 | 1,040.00 | 1,004.00 | 1,040.00 | 1,040.00 | 181,054 |
| 15 Mar 2024 | 1,016.00 | 1,018.00 | 1,007.00 | 1,007.00 | 1,007.00 | 44,673 |
| 14 Mar 2024 | 1,016.00 | 1,016.00 | 1,002.00 | 1,015.00 | 1,015.00 | 51,309 |
| 13 Mar 2024 | 1,016.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 57,121 |
| 12 Mar 2024 | 1,018.00 | 1,019.00 | 1,000.00 | 1,009.00 | 1,009.00 | 36,118 |
| 11 Mar 2024 | 1,009.00 | 1,014.00 | 990.00 | 1,012.00 | 1,012.00 | 73,203 |
| 08 Mar 2024 | 1,006.00 | 1,011.00 | 997.00 | 1,009.00 | 1,009.00 | 76,491 |
| 07 Mar 2024 | 1,026.00 | 1,026.00 | 986.00 | 1,006.00 | 1,006.00 | 271,000 |
| 06 Mar 2024 | 985.00 | 1,012.00 | 985.00 | 1,012.00 | 1,012.00 | 248,099 |
| 05 Mar 2024 | 979.00 | 985.00 | 976.00 | 985.00 | 985.00 | 81,346 |
| 04 Mar 2024 | 970.00 | 980.00 | 970.00 | 979.00 | 979.00 | 98,245 |
| 29 Feb 2024 | 978.00 | 979.00 | 971.00 | 975.00 | 975.00 | 65,157 |
| 28 Feb 2024 | 970.00 | 976.00 | 965.00 | 975.00 | 975.00 | 59,993 |
| 27 Feb 2024 | 980.00 | 980.00 | 950.00 | 966.00 | 966.00 | 270,613 |
| 26 Feb 2024 | 981.00 | 981.00 | 973.00 | 979.00 | 979.00 | 46,497 |
| 23 Feb 2024 | 979.00 | 981.00 | 975.00 | 979.00 | 979.00 | 79,282 |
| 22 Feb 2024 | 979.00 | 980.00 | 970.00 | 979.00 | 979.00 | 32,466 |
| 21 Feb 2024 | 978.00 | 979.00 | 967.00 | 979.00 | 979.00 | 58,513 |
| 20 Feb 2024 | 976.00 | 976.00 | 965.00 | 974.00 | 974.00 | 70,959 |
| 19 Feb 2024 | 962.00 | 976.00 | 962.00 | 970.00 | 970.00 | 118,122 |
| 16 Feb 2024 | 964.00 | 966.00 | 959.00 | 964.00 | 964.00 | 45,889 |
| 15 Feb 2024 | 966.00 | 966.00 | 958.00 | 961.00 | 961.00 | 57,737 |
| 14 Feb 2024 | 966.00 | 967.00 | 959.00 | 964.00 | 964.00 | 27,388 |
| 13 Feb 2024 | 964.00 | 973.00 | 959.00 | 965.00 | 965.00 | 79,810 |
| 08 Feb 2024 | 968.00 | 968.00 | 955.00 | 964.00 | 964.00 | 100,913 |
| 07 Feb 2024 | 970.00 | 970.00 | 953.00 | 961.00 | 961.00 | 100,763 |
| 06 Feb 2024 | 967.00 | 968.00 | 958.00 | 960.00 | 960.00 | 75,144 |
| 05 Feb 2024 | 967.00 | 970.00 | 960.00 | 967.00 | 967.00 | 93,808 |
| 02 Feb 2024 | 969.00 | 972.00 | 964.00 | 967.00 | 967.00 | 38,711 |
| 01 Feb 2024 | 962.00 | 971.00 | 955.00 | 964.00 | 964.00 | 92,246 |
| 31 Jan 2024 | 968.00 | 968.00 | 954.00 | 962.00 | 962.00 | 42,075 |
| 30 Jan 2024 | 960.00 | 965.00 | 956.00 | 965.00 | 965.00 | 45,094 |
| 29 Jan 2024 | 945.00 | 957.00 | 943.00 | 957.00 | 957.00 | 131,293 |
| 26 Jan 2024 | 943.00 | 943.00 | 935.00 | 943.00 | 943.00 | 47,173 |
| 25 Jan 2024 | 947.00 | 947.00 | 934.00 | 938.00 | 938.00 | 101,769 |
| 24 Jan 2024 | 939.00 | 950.00 | 936.00 | 942.00 | 942.00 | 48,283 |
| 23 Jan 2024 | 955.00 | 957.00 | 935.00 | 945.00 | 945.00 | 86,185 |
| 22 Jan 2024 | 958.00 | 958.00 | 948.00 | 948.00 | 948.00 | 32,582 |
| 19 Jan 2024 | 954.00 | 962.00 | 942.00 | 950.00 | 950.00 | 100,843 |
| 18 Jan 2024 | 940.00 | 959.00 | 934.00 | 949.00 | 949.00 | 67,004 |
| 17 Jan 2024 | 976.00 | 976.00 | 946.00 | 947.00 | 947.00 | 159,215 |
| 16 Jan 2024 | 984.00 | 984.00 | 960.00 | 968.00 | 968.00 | 187,540 |
| 15 Jan 2024 | 993.00 | 993.00 | 981.00 | 984.00 | 984.00 | 10,380 |
| 12 Jan 2024 | 991.00 | 991.00 | 984.00 | 990.00 | 990.00 | 83,352 |
| 11 Jan 2024 | 988.00 | 993.00 | 985.00 | 989.00 | 989.00 | 53,987 |
| 10 Jan 2024 | 988.00 | 988.00 | 981.00 | 987.00 | 987.00 | 76,604 |
| 09 Jan 2024 | 991.00 | 995.00 | 987.00 | 988.00 | 988.00 | 67,472 |
| 08 Jan 2024 | 994.00 | 995.00 | 980.00 | 991.00 | 991.00 | 127,169 |
| 05 Jan 2024 | 994.00 | 1,001.00 | 990.00 | 994.00 | 994.00 | 95,189 |
| 04 Jan 2024 | 997.00 | 999.00 | 994.00 | 998.00 | 998.00 | 77,721 |
| 03 Jan 2024 | 1,000.00 | 1,005.00 | 995.00 | 996.00 | 996.00 | 236,527 |
| 02 Jan 2024 | 1,007.00 | 1,019.00 | 1,002.00 | 1,006.00 | 1,006.00 | 254,980 |
| 28 Dec 2023 | 1,028.00 | 1,028.00 | 1,012.00 | 1,020.00 | 1,020.00 | 179,523 |
| 27 Dec 2023 | 1,014.00 | 1,032.00 | 1,005.00 | 1,014.00 | 1,014.00 | 401,616 |
| 27 Dec 2023 | 95 Dividend | |||||
| 26 Dec 2023 | 1,085.00 | 1,116.00 | 1,080.00 | 1,096.00 | 1,001.00 | 493,751 |
| *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.