Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 112,380.00 | 112,415.00 | 112,380.00 | 112,385.00 | 112,385.00 | 164 |
| 24 Jun 2024 | 112,490.00 | 112,495.00 | 112,360.00 | 112,360.00 | 112,360.00 | 101 |
| 21 Jun 2024 | 112,320.00 | 112,370.00 | 112,320.00 | 112,370.00 | 112,370.00 | 53 |
| 20 Jun 2024 | 112,570.00 | 112,570.00 | 112,355.00 | 112,355.00 | 112,355.00 | 44 |
| 19 Jun 2024 | 112,380.00 | 112,380.00 | 111,985.00 | 112,035.00 | 112,035.00 | 272 |
| 18 Jun 2024 | 112,270.00 | 112,415.00 | 112,045.00 | 112,055.00 | 112,055.00 | 130 |
| 17 Jun 2024 | 112,535.00 | 112,635.00 | 112,430.00 | 112,430.00 | 112,430.00 | 430 |
| 14 Jun 2024 | 112,570.00 | 112,570.00 | 112,480.00 | 112,525.00 | 112,525.00 | 388 |
| 13 Jun 2024 | 112,505.00 | 112,505.00 | 112,360.00 | 112,425.00 | 112,425.00 | 420 |
| 12 Jun 2024 | 112,155.00 | 112,155.00 | 112,090.00 | 112,110.00 | 112,110.00 | 327 |
| 11 Jun 2024 | 112,405.00 | 112,405.00 | 112,130.00 | 112,150.00 | 112,150.00 | 230 |
| 10 Jun 2024 | 112,895.00 | 112,895.00 | 112,530.00 | 112,530.00 | 112,530.00 | 510 |
| 07 Jun 2024 | 113,015.00 | 113,210.00 | 112,980.00 | 113,210.00 | 113,210.00 | 166 |
| 05 Jun 2024 | 113,020.00 | 113,020.00 | 112,975.00 | 112,990.00 | 112,990.00 | 788 |
| 04 Jun 2024 | 112,825.00 | 112,880.00 | 112,800.00 | 112,840.00 | 112,840.00 | 857 |
| 03 Jun 2024 | 112,480.00 | 112,500.00 | 112,480.00 | 112,500.00 | 112,500.00 | 885 |
| 31 May 2024 | 112,480.00 | 112,480.00 | 112,385.00 | 112,385.00 | 112,385.00 | 301 |
| 30 May 2024 | 112,385.00 | 112,385.00 | 112,260.00 | 112,345.00 | 112,345.00 | 595 |
| 29 May 2024 | 112,430.00 | 112,430.00 | 112,405.00 | 112,405.00 | 112,405.00 | 1,500 |
| 28 May 2024 | 112,665.00 | 112,665.00 | 112,645.00 | 112,665.00 | 112,665.00 | 68 |
| 27 May 2024 | 112,660.00 | 112,660.00 | 112,635.00 | 112,660.00 | 112,660.00 | 392 |
| 24 May 2024 | 112,590.00 | 112,605.00 | 112,555.00 | 112,555.00 | 112,555.00 | 69 |
| 23 May 2024 | 112,665.00 | 112,720.00 | 112,650.00 | 112,700.00 | 112,700.00 | 165 |
| 22 May 2024 | 112,605.00 | 112,630.00 | 112,595.00 | 112,630.00 | 112,630.00 | 330 |
| 21 May 2024 | 112,470.00 | 112,580.00 | 112,465.00 | 112,580.00 | 112,580.00 | 199 |
| 20 May 2024 | 112,610.00 | 112,610.00 | 112,490.00 | 112,490.00 | 112,490.00 | 282 |
| 17 May 2024 | 112,665.00 | 112,715.00 | 112,635.00 | 112,675.00 | 112,675.00 | 513 |
| 16 May 2024 | 112,680.00 | 112,705.00 | 112,585.00 | 112,705.00 | 112,705.00 | 84 |
| 14 May 2024 | 112,245.00 | 112,245.00 | 112,220.00 | 112,220.00 | 112,220.00 | 289 |
| 13 May 2024 | 112,110.00 | 112,255.00 | 112,090.00 | 112,240.00 | 112,240.00 | 158 |
| 10 May 2024 | 112,260.00 | 112,390.00 | 112,260.00 | 112,265.00 | 112,265.00 | 77 |
| 09 May 2024 | 112,220.00 | 112,220.00 | 112,200.00 | 112,210.00 | 112,210.00 | 234 |
| 08 May 2024 | 112,235.00 | 112,265.00 | 112,220.00 | 112,235.00 | 112,235.00 | 187 |
| 07 May 2024 | 112,120.00 | 112,140.00 | 112,015.00 | 112,140.00 | 112,140.00 | 128 |
| 03 May 2024 | 111,855.00 | 111,910.00 | 111,805.00 | 111,905.00 | 111,905.00 | 781 |
| 02 May 2024 | 111,905.00 | 111,930.00 | 111,690.00 | 111,835.00 | 111,835.00 | 435 |
| 30 Apr 2024 | 111,740.00 | 111,835.00 | 111,740.00 | 111,835.00 | 111,835.00 | 152 |
| 29 Apr 2024 | 111,790.00 | 111,790.00 | 111,305.00 | 111,450.00 | 111,450.00 | 1,863 |
| 26 Apr 2024 | 111,330.00 | 111,355.00 | 111,215.00 | 111,215.00 | 111,215.00 | 158 |
| 25 Apr 2024 | 111,700.00 | 111,700.00 | 111,390.00 | 111,415.00 | 111,415.00 | 252 |
| 24 Apr 2024 | 111,785.00 | 111,810.00 | 111,695.00 | 111,705.00 | 111,705.00 | 452 |
| 23 Apr 2024 | 111,790.00 | 111,790.00 | 111,765.00 | 111,785.00 | 111,785.00 | 167 |
| 22 Apr 2024 | 111,700.00 | 111,700.00 | 111,545.00 | 111,675.00 | 111,675.00 | 240 |
| 19 Apr 2024 | 111,725.00 | 111,995.00 | 111,700.00 | 111,815.00 | 111,815.00 | 464 |
| 18 Apr 2024 | 111,655.00 | 111,665.00 | 111,565.00 | 111,660.00 | 111,660.00 | 249 |
| 17 Apr 2024 | 111,190.00 | 111,600.00 | 111,190.00 | 111,370.00 | 111,370.00 | 399 |
| 16 Apr 2024 | 111,405.00 | 111,470.00 | 111,325.00 | 111,340.00 | 111,340.00 | 192 |
| 15 Apr 2024 | 111,565.00 | 111,585.00 | 111,495.00 | 111,495.00 | 111,495.00 | 286 |
| 12 Apr 2024 | 111,220.00 | 111,600.00 | 111,220.00 | 111,565.00 | 111,565.00 | 876 |
| 11 Apr 2024 | 111,350.00 | 111,350.00 | 111,060.00 | 111,085.00 | 111,085.00 | 233 |
| 09 Apr 2024 | 111,655.00 | 111,680.00 | 111,620.00 | 111,620.00 | 111,620.00 | 322 |
| 08 Apr 2024 | 111,475.00 | 111,585.00 | 111,450.00 | 111,585.00 | 111,585.00 | 145 |
| 05 Apr 2024 | 111,630.00 | 111,740.00 | 111,610.00 | 111,695.00 | 111,695.00 | 73 |
| 04 Apr 2024 | 111,760.00 | 111,760.00 | 111,670.00 | 111,675.00 | 111,675.00 | 101 |
| 03 Apr 2024 | 111,600.00 | 111,605.00 | 111,550.00 | 111,550.00 | 111,550.00 | 69 |
| 02 Apr 2024 | 111,505.00 | 111,610.00 | 111,490.00 | 111,600.00 | 111,600.00 | 3,463 |
| 01 Apr 2024 | 111,725.00 | 111,750.00 | 111,570.00 | 111,730.00 | 111,730.00 | 373 |
| 29 Mar 2024 | 111,750.00 | 111,750.00 | 111,585.00 | 111,585.00 | 111,585.00 | 279 |
| 28 Mar 2024 | 111,680.00 | 111,710.00 | 111,675.00 | 111,710.00 | 111,710.00 | 106 |
| 27 Mar 2024 | 111,510.00 | 111,655.00 | 111,510.00 | 111,655.00 | 111,655.00 | 72 |
| 26 Mar 2024 | 111,445.00 | 111,495.00 | 111,445.00 | 111,475.00 | 111,475.00 | 98 |
| 25 Mar 2024 | 111,610.00 | 111,665.00 | 111,470.00 | 111,470.00 | 111,470.00 | 100 |
| 22 Mar 2024 | 111,405.00 | 111,555.00 | 111,385.00 | 111,555.00 | 111,555.00 | 109 |
| 21 Mar 2024 | 111,270.00 | 111,350.00 | 111,270.00 | 111,295.00 | 111,295.00 | 133 |
| 20 Mar 2024 | 111,035.00 | 111,045.00 | 111,010.00 | 111,010.00 | 111,010.00 | 78 |
| 19 Mar 2024 | 111,000.00 | 111,035.00 | 110,975.00 | 111,035.00 | 111,035.00 | 266 |
| 18 Mar 2024 | 111,085.00 | 111,085.00 | 111,035.00 | 111,035.00 | 111,035.00 | 240 |
| 15 Mar 2024 | 110,970.00 | 111,155.00 | 110,970.00 | 111,155.00 | 111,155.00 | 27 |
| 14 Mar 2024 | 111,355.00 | 111,355.00 | 111,300.00 | 111,315.00 | 111,315.00 | 89 |
| 13 Mar 2024 | 111,280.00 | 111,375.00 | 111,280.00 | 111,375.00 | 111,375.00 | 110 |
| 12 Mar 2024 | 111,275.00 | 111,275.00 | 111,250.00 | 111,275.00 | 111,275.00 | 45 |
| 11 Mar 2024 | 111,425.00 | 111,440.00 | 111,340.00 | 111,440.00 | 111,440.00 | 100 |
| 08 Mar 2024 | 111,155.00 | 111,315.00 | 111,155.00 | 111,315.00 | 111,315.00 | 329 |
| 07 Mar 2024 | 111,260.00 | 111,260.00 | 111,125.00 | 111,130.00 | 111,130.00 | 185 |
| 06 Mar 2024 | 111,275.00 | 111,275.00 | 111,175.00 | 111,275.00 | 111,275.00 | 84 |
| 05 Mar 2024 | 111,020.00 | 111,095.00 | 110,990.00 | 111,095.00 | 111,095.00 | 88 |
| 04 Mar 2024 | 111,045.00 | 111,055.00 | 110,920.00 | 110,920.00 | 110,920.00 | 636 |
| 29 Feb 2024 | 110,810.00 | 110,825.00 | 110,695.00 | 110,725.00 | 110,725.00 | 65 |
| 28 Feb 2024 | 110,830.00 | 110,855.00 | 110,810.00 | 110,830.00 | 110,830.00 | 175 |
| 27 Feb 2024 | 110,810.00 | 110,810.00 | 110,800.00 | 110,810.00 | 110,810.00 | 46 |
| 26 Feb 2024 | 110,780.00 | 110,815.00 | 110,780.00 | 110,805.00 | 110,805.00 | 278 |
| 23 Feb 2024 | 110,645.00 | 110,645.00 | 110,620.00 | 110,645.00 | 110,645.00 | 32 |
| 22 Feb 2024 | 110,275.00 | 110,630.00 | 110,255.00 | 110,595.00 | 110,595.00 | 82 |
| 21 Feb 2024 | 110,300.00 | 110,385.00 | 110,300.00 | 110,385.00 | 110,385.00 | 26 |
| 20 Feb 2024 | 110,235.00 | 110,270.00 | 110,210.00 | 110,210.00 | 110,210.00 | 32 |
| 19 Feb 2024 | 110,225.00 | 110,245.00 | 110,220.00 | 110,245.00 | 110,245.00 | 115 |
| 16 Feb 2024 | 110,170.00 | 110,215.00 | 110,125.00 | 110,215.00 | 110,215.00 | 136 |
| 15 Feb 2024 | 110,200.00 | 110,220.00 | 110,180.00 | 110,190.00 | 110,190.00 | 73 |
| 14 Feb 2024 | 109,800.00 | 109,800.00 | 109,650.00 | 109,800.00 | 109,800.00 | 62 |
| 13 Feb 2024 | 110,250.00 | 110,250.00 | 110,065.00 | 110,065.00 | 110,065.00 | 299 |
| 08 Feb 2024 | 110,380.00 | 110,475.00 | 110,360.00 | 110,370.00 | 110,370.00 | 94 |
| 07 Feb 2024 | 110,480.00 | 110,505.00 | 110,480.00 | 110,505.00 | 110,505.00 | 205 |
| 06 Feb 2024 | 110,195.00 | 110,330.00 | 110,175.00 | 110,175.00 | 110,175.00 | 333 |
| 05 Feb 2024 | 110,235.00 | 110,305.00 | 110,095.00 | 110,305.00 | 110,305.00 | 203 |
| 02 Feb 2024 | 110,480.00 | 110,505.00 | 110,405.00 | 110,455.00 | 110,455.00 | 498 |
| 01 Feb 2024 | 110,560.00 | 110,560.00 | 110,335.00 | 110,380.00 | 110,380.00 | 392 |
| 31 Jan 2024 | 110,165.00 | 110,325.00 | 110,120.00 | 110,325.00 | 110,325.00 | 84 |
| 30 Jan 2024 | 110,240.00 | 110,260.00 | 110,145.00 | 110,220.00 | 110,220.00 | 345 |
| 29 Jan 2024 | 110,080.00 | 110,100.00 | 109,990.00 | 110,035.00 | 110,035.00 | 658 |
| 26 Jan 2024 | 110,265.00 | 110,340.00 | 110,245.00 | 110,285.00 | 110,285.00 | 66 |
| *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.