Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 22,200.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 44,251 |
| 04 Jun 2024 | 22,300.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | 22,679 |
| 03 Jun 2024 | 22,100.00 | 22,250.00 | 21,950.00 | 22,100.00 | 22,100.00 | 23,324 |
| 31 May 2024 | 22,050.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 43,492 |
| 30 May 2024 | 21,850.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | 17,067 |
| 29 May 2024 | 22,500.00 | 22,500.00 | 21,750.00 | 21,950.00 | 21,950.00 | 72,169 |
| 28 May 2024 | 22,650.00 | 22,850.00 | 22,350.00 | 22,500.00 | 22,500.00 | 37,854 |
| 27 May 2024 | 22,650.00 | 22,800.00 | 22,350.00 | 22,700.00 | 22,700.00 | 42,886 |
| 24 May 2024 | 22,650.00 | 22,850.00 | 22,500.00 | 22,500.00 | 22,500.00 | 28,945 |
| 23 May 2024 | 23,100.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | 44,621 |
| 22 May 2024 | 22,800.00 | 23,250.00 | 22,750.00 | 23,150.00 | 23,150.00 | 25,696 |
| 21 May 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,750.00 | 22,750.00 | 60,384 |
| 20 May 2024 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | 76,790 |
| 17 May 2024 | 24,150.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 45,893 |
| 16 May 2024 | 25,000.00 | 25,050.00 | 24,150.00 | 24,250.00 | 24,250.00 | 89,403 |
| 14 May 2024 | 24,350.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,650.00 | 52,978 |
| 13 May 2024 | 24,350.00 | 24,900.00 | 23,800.00 | 24,350.00 | 24,350.00 | 72,843 |
| 10 May 2024 | 25,150.00 | 25,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 149,799 |
| 09 May 2024 | 23,600.00 | 25,550.00 | 23,550.00 | 25,250.00 | 25,250.00 | 302,858 |
| 08 May 2024 | 23,500.00 | 23,650.00 | 22,900.00 | 23,200.00 | 23,200.00 | 83,856 |
| 07 May 2024 | 23,400.00 | 23,600.00 | 23,250.00 | 23,500.00 | 23,500.00 | 37,408 |
| 03 May 2024 | 23,650.00 | 23,750.00 | 23,150.00 | 23,350.00 | 23,350.00 | 36,557 |
| 02 May 2024 | 23,700.00 | 23,800.00 | 23,450.00 | 23,500.00 | 23,500.00 | 32,315 |
| 30 Apr 2024 | 23,700.00 | 23,800.00 | 23,400.00 | 23,700.00 | 23,700.00 | 34,885 |
| 29 Apr 2024 | 22,900.00 | 23,750.00 | 22,900.00 | 23,750.00 | 23,750.00 | 50,230 |
| 26 Apr 2024 | 22,900.00 | 23,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | 33,128 |
| 25 Apr 2024 | 22,950.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 25,494 |
| 24 Apr 2024 | 23,000.00 | 23,000.00 | 22,750.00 | 22,850.00 | 22,850.00 | 28,146 |
| 23 Apr 2024 | 22,850.00 | 23,050.00 | 22,600.00 | 22,750.00 | 22,750.00 | 1,030,021 |
| 22 Apr 2024 | 22,500.00 | 23,100.00 | 22,450.00 | 22,850.00 | 22,850.00 | 33,834 |
| 19 Apr 2024 | 22,300.00 | 22,600.00 | 22,150.00 | 22,500.00 | 22,500.00 | 38,115 |
| 18 Apr 2024 | 22,000.00 | 22,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 36,151 |
| 17 Apr 2024 | 22,250.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 72,963 |
| 16 Apr 2024 | 22,200.00 | 22,400.00 | 21,900.00 | 22,350.00 | 22,350.00 | 47,558 |
| 15 Apr 2024 | 22,800.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | 28,755 |
| 12 Apr 2024 | 22,900.00 | 23,250.00 | 22,750.00 | 22,850.00 | 22,850.00 | 39,062 |
| 11 Apr 2024 | 22,750.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 33,226 |
| 09 Apr 2024 | 22,750.00 | 23,150.00 | 22,700.00 | 22,750.00 | 22,750.00 | 21,089 |
| 08 Apr 2024 | 22,950.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 24,165 |
| 05 Apr 2024 | 22,950.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 68,952 |
| 04 Apr 2024 | 23,550.00 | 23,800.00 | 23,000.00 | 23,150.00 | 23,150.00 | 47,283 |
| 03 Apr 2024 | 23,700.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | 56,738 |
| 02 Apr 2024 | 24,700.00 | 24,750.00 | 23,600.00 | 23,800.00 | 23,800.00 | 85,778 |
| 01 Apr 2024 | 24,850.00 | 25,200.00 | 24,650.00 | 24,800.00 | 24,800.00 | 67,956 |
| 29 Mar 2024 | 25,250.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | 45,751 |
| 28 Mar 2024 | 26,650.00 | 26,700.00 | 25,250.00 | 25,250.00 | 25,250.00 | 104,996 |
| 27 Mar 2024 | 26,750.00 | 27,100.00 | 26,550.00 | 26,700.00 | 26,700.00 | 69,626 |
| 26 Mar 2024 | 26,700.00 | 27,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 57,411 |
| 25 Mar 2024 | 25,750.00 | 27,000.00 | 25,700.00 | 26,700.00 | 26,700.00 | 75,358 |
| 22 Mar 2024 | 25,600.00 | 25,750.00 | 25,050.00 | 25,650.00 | 25,650.00 | 61,684 |
| 21 Mar 2024 | 25,900.00 | 26,200.00 | 25,550.00 | 25,600.00 | 25,600.00 | 57,759 |
| 20 Mar 2024 | 26,250.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 66,609 |
| 19 Mar 2024 | 25,850.00 | 26,550.00 | 25,750.00 | 26,250.00 | 26,250.00 | 55,740 |
| 18 Mar 2024 | 25,350.00 | 26,200.00 | 25,350.00 | 25,900.00 | 25,900.00 | 64,939 |
| 15 Mar 2024 | 25,700.00 | 25,950.00 | 25,300.00 | 25,350.00 | 25,350.00 | 64,729 |
| 14 Mar 2024 | 25,300.00 | 25,950.00 | 25,100.00 | 25,700.00 | 25,700.00 | 74,190 |
| 13 Mar 2024 | 24,950.00 | 25,500.00 | 24,850.00 | 25,400.00 | 25,400.00 | 74,850 |
| 12 Mar 2024 | 25,350.00 | 25,550.00 | 24,600.00 | 25,000.00 | 25,000.00 | 156,246 |
| 11 Mar 2024 | 24,750.00 | 25,550.00 | 24,700.00 | 25,500.00 | 25,500.00 | 89,237 |
| 08 Mar 2024 | 25,150.00 | 25,400.00 | 24,600.00 | 24,750.00 | 24,750.00 | 127,298 |
| 07 Mar 2024 | 25,450.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 118,456 |
| 06 Mar 2024 | 26,850.00 | 26,950.00 | 25,350.00 | 25,400.00 | 25,400.00 | 171,422 |
| 05 Mar 2024 | 26,850.00 | 27,300.00 | 26,750.00 | 26,900.00 | 26,900.00 | 58,533 |
| 04 Mar 2024 | 26,750.00 | 27,400.00 | 26,700.00 | 27,100.00 | 27,100.00 | 67,523 |
| 29 Feb 2024 | 27,800.00 | 28,000.00 | 26,550.00 | 26,550.00 | 26,550.00 | 134,688 |
| 28 Feb 2024 | 27,600.00 | 28,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 85,600 |
| 27 Feb 2024 | 27,850.00 | 28,100.00 | 27,300.00 | 28,000.00 | 28,000.00 | 69,774 |
| 26 Feb 2024 | 28,500.00 | 28,600.00 | 27,750.00 | 27,850.00 | 27,850.00 | 86,575 |
| 23 Feb 2024 | 28,000.00 | 28,750.00 | 27,850.00 | 28,350.00 | 28,350.00 | 73,969 |
| 22 Feb 2024 | 28,550.00 | 28,550.00 | 27,700.00 | 28,100.00 | 28,100.00 | 123,589 |
| 21 Feb 2024 | 28,700.00 | 29,000.00 | 28,050.00 | 28,550.00 | 28,550.00 | 128,227 |
| 20 Feb 2024 | 28,750.00 | 29,250.00 | 28,350.00 | 28,750.00 | 28,750.00 | 163,247 |
| 19 Feb 2024 | 28,000.00 | 28,950.00 | 27,800.00 | 28,700.00 | 28,700.00 | 199,544 |
| 16 Feb 2024 | 26,400.00 | 28,250.00 | 26,400.00 | 28,150.00 | 28,150.00 | 266,394 |
| 15 Feb 2024 | 26,550.00 | 27,100.00 | 26,000.00 | 26,800.00 | 26,800.00 | 290,579 |
| 14 Feb 2024 | 25,750.00 | 27,350.00 | 24,050.00 | 27,150.00 | 27,150.00 | 525,186 |
| 13 Feb 2024 | 25,500.00 | 25,900.00 | 24,750.00 | 25,100.00 | 25,100.00 | 149,968 |
| 08 Feb 2024 | 25,700.00 | 25,900.00 | 25,150.00 | 25,400.00 | 25,400.00 | 74,252 |
| 07 Feb 2024 | 25,800.00 | 26,300.00 | 25,400.00 | 25,650.00 | 25,650.00 | 117,972 |
| 06 Feb 2024 | 26,000.00 | 26,500.00 | 25,450.00 | 25,800.00 | 25,800.00 | 117,234 |
| 05 Feb 2024 | 25,550.00 | 27,300.00 | 24,900.00 | 26,450.00 | 26,450.00 | 290,433 |
| 02 Feb 2024 | 26,200.00 | 26,550.00 | 24,950.00 | 25,750.00 | 25,750.00 | 238,150 |
| 01 Feb 2024 | 25,200.00 | 26,700.00 | 24,600.00 | 26,600.00 | 26,600.00 | 474,132 |
| 31 Jan 2024 | 24,200.00 | 25,350.00 | 22,800.00 | 24,800.00 | 24,800.00 | 566,372 |
| 30 Jan 2024 | 22,300.00 | 24,250.00 | 22,300.00 | 23,600.00 | 23,600.00 | 367,163 |
| 29 Jan 2024 | 21,850.00 | 22,650.00 | 21,650.00 | 22,450.00 | 22,450.00 | 148,619 |
| 26 Jan 2024 | 21,400.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,750.00 | 85,484 |
| 25 Jan 2024 | 20,800.00 | 21,500.00 | 20,600.00 | 21,350.00 | 21,350.00 | 66,130 |
| 24 Jan 2024 | 20,800.00 | 21,150.00 | 20,500.00 | 20,800.00 | 20,800.00 | 76,899 |
| 23 Jan 2024 | 20,400.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 71,247 |
| 22 Jan 2024 | 20,500.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | 42,406 |
| 19 Jan 2024 | 20,500.00 | 20,700.00 | 20,150.00 | 20,350.00 | 20,350.00 | 59,147 |
| 18 Jan 2024 | 20,700.00 | 20,800.00 | 20,250.00 | 20,350.00 | 20,350.00 | 70,498 |
| 17 Jan 2024 | 20,900.00 | 21,050.00 | 20,550.00 | 20,700.00 | 20,700.00 | 68,858 |
| 16 Jan 2024 | 21,100.00 | 21,200.00 | 20,600.00 | 21,050.00 | 21,050.00 | 92,641 |
| 15 Jan 2024 | 22,750.00 | 22,750.00 | 22,150.00 | 21,100.00 | 21,100.00 | 25,715 |
| 12 Jan 2024 | 22,900.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,900.00 | 49,226 |
| 11 Jan 2024 | 23,050.00 | 23,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | 37,670 |
| 10 Jan 2024 | 22,650.00 | 23,150.00 | 22,650.00 | 23,050.00 | 23,050.00 | 57,682 |
| 09 Jan 2024 | 22,750.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 38,528 |
| *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.