Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2017 | 86,600.00 | 88,400.00 | 84,700.00 | 86,400.00 | 86,400.00 | 1,397,736 |
| Sep 20, 2017 | 89,300.00 | 89,300.00 | 86,500.00 | 86,600.00 | 86,600.00 | 1,666,502 |
| Sep 19, 2017 | 91,000.00 | 91,000.00 | 88,400.00 | 89,000.00 | 89,000.00 | 1,473,897 |
| Sep 18, 2017 | 90,800.00 | 92,300.00 | 89,800.00 | 91,000.00 | 91,000.00 | 1,506,118 |
| Sep 15, 2017 | 87,400.00 | 91,500.00 | 87,300.00 | 89,500.00 | 89,500.00 | 2,655,625 |
| Sep 14, 2017 | 87,700.00 | 88,300.00 | 86,600.00 | 87,900.00 | 87,900.00 | 1,709,823 |
| Sep 13, 2017 | 83,800.00 | 88,500.00 | 83,700.00 | 87,400.00 | 87,400.00 | 2,808,612 |
| Sep 12, 2017 | 83,800.00 | 83,900.00 | 82,400.00 | 83,000.00 | 83,000.00 | 937,921 |
| Sep 11, 2017 | 83,300.00 | 83,600.00 | 81,500.00 | 83,100.00 | 83,100.00 | 1,501,501 |
| Sep 08, 2017 | 85,700.00 | 85,800.00 | 82,200.00 | 82,500.00 | 82,500.00 | 1,944,947 |
| Sep 07, 2017 | 85,900.00 | 87,100.00 | 85,000.00 | 85,300.00 | 85,300.00 | 1,268,664 |
| Sep 06, 2017 | 87,000.00 | 87,400.00 | 85,300.00 | 85,300.00 | 85,300.00 | 1,564,911 |
| Sep 05, 2017 | 83,300.00 | 87,000.00 | 83,300.00 | 86,500.00 | 86,500.00 | 2,612,281 |
| Sep 04, 2017 | 81,700.00 | 84,100.00 | 81,600.00 | 82,700.00 | 82,700.00 | 1,508,080 |
| Sep 01, 2017 | 82,900.00 | 84,300.00 | 81,000.00 | 83,600.00 | 83,600.00 | 1,944,745 |
| Aug 31, 2017 | 82,700.00 | 82,800.00 | 80,200.00 | 81,500.00 | 81,500.00 | 1,889,427 |
| Aug 30, 2017 | 75,500.00 | 82,400.00 | 75,200.00 | 82,300.00 | 82,300.00 | 3,932,544 |
| Aug 29, 2017 | 75,500.00 | 75,500.00 | 73,400.00 | 74,400.00 | 74,400.00 | 1,540,731 |
| Aug 28, 2017 | 77,500.00 | 77,600.00 | 75,900.00 | 76,300.00 | 76,300.00 | 553,675 |
| Aug 25, 2017 | 77,800.00 | 77,900.00 | 76,800.00 | 77,700.00 | 77,700.00 | 442,385 |
| Aug 24, 2017 | 77,800.00 | 78,000.00 | 76,600.00 | 77,400.00 | 77,400.00 | 811,372 |
| Aug 23, 2017 | 76,200.00 | 78,500.00 | 76,100.00 | 77,500.00 | 77,500.00 | 1,309,345 |
| Aug 22, 2017 | 76,000.00 | 76,400.00 | 75,300.00 | 75,700.00 | 75,700.00 | 697,166 |
| Aug 21, 2017 | 72,800.00 | 75,900.00 | 72,800.00 | 75,800.00 | 75,800.00 | 1,159,623 |
| Aug 18, 2017 | 72,600.00 | 73,300.00 | 72,000.00 | 73,000.00 | 73,000.00 | 751,321 |
| Aug 17, 2017 | 74,000.00 | 74,200.00 | 73,000.00 | 73,600.00 | 73,600.00 | 662,603 |
| Aug 16, 2017 | 73,700.00 | 74,500.00 | 73,100.00 | 74,000.00 | 74,000.00 | 769,023 |
| Aug 14, 2017 | 74,200.00 | 74,700.00 | 73,000.00 | 73,700.00 | 73,700.00 | 798,565 |
| Aug 11, 2017 | 72,600.00 | 74,700.00 | 71,600.00 | 73,400.00 | 73,400.00 | 1,581,856 |
| Aug 10, 2017 | 71,400.00 | 74,100.00 | 71,400.00 | 73,700.00 | 73,700.00 | 1,796,419 |
| Aug 09, 2017 | 70,700.00 | 71,500.00 | 70,500.00 | 71,400.00 | 71,400.00 | 690,037 |
| Aug 08, 2017 | 72,100.00 | 72,200.00 | 70,300.00 | 71,600.00 | 71,600.00 | 713,434 |
| Aug 07, 2017 | 72,300.00 | 72,700.00 | 71,500.00 | 71,600.00 | 71,600.00 | 947,809 |
| Aug 04, 2017 | 69,000.00 | 72,100.00 | 68,800.00 | 71,800.00 | 71,800.00 | 1,976,833 |
| Aug 03, 2017 | 68,900.00 | 69,200.00 | 68,100.00 | 68,400.00 | 68,400.00 | 838,838 |
| Aug 02, 2017 | 69,200.00 | 69,500.00 | 67,300.00 | 68,400.00 | 68,400.00 | 838,130 |
| Aug 01, 2017 | 68,000.00 | 69,600.00 | 67,800.00 | 68,300.00 | 68,300.00 | 1,485,811 |
| Jul 31, 2017 | 67,000.00 | 67,600.00 | 66,500.00 | 67,100.00 | 67,100.00 | 659,263 |
| Jul 28, 2017 | 66,800.00 | 67,800.00 | 66,300.00 | 66,700.00 | 66,700.00 | 1,282,188 |
| Jul 27, 2017 | 68,200.00 | 68,300.00 | 66,300.00 | 66,500.00 | 66,500.00 | 1,371,488 |
| Jul 26, 2017 | 67,900.00 | 68,700.00 | 67,300.00 | 67,900.00 | 67,900.00 | 1,066,820 |
| Jul 25, 2017 | 67,500.00 | 68,200.00 | 67,300.00 | 67,500.00 | 67,500.00 | 838,858 |
| Jul 24, 2017 | 68,200.00 | 68,400.00 | 66,700.00 | 67,500.00 | 67,500.00 | 1,417,600 |
| Jul 21, 2017 | 69,800.00 | 70,100.00 | 68,200.00 | 68,200.00 | 68,200.00 | 1,015,026 |
| Jul 20, 2017 | 70,900.00 | 71,200.00 | 69,200.00 | 69,400.00 | 69,400.00 | 956,192 |
| Jul 19, 2017 | 70,200.00 | 71,400.00 | 70,200.00 | 70,500.00 | 70,500.00 | 1,017,542 |
| Jul 18, 2017 | 70,300.00 | 70,700.00 | 69,600.00 | 70,000.00 | 70,000.00 | 660,135 |
| Jul 17, 2017 | 69,900.00 | 70,400.00 | 69,700.00 | 70,100.00 | 70,100.00 | 741,053 |
| Jul 14, 2017 | 71,900.00 | 72,200.00 | 69,000.00 | 69,500.00 | 69,500.00 | 1,764,528 |
| Jul 13, 2017 | 71,300.00 | 72,500.00 | 71,000.00 | 71,200.00 | 71,200.00 | 1,363,044 |
| Jul 12, 2017 | 72,000.00 | 73,000.00 | 70,800.00 | 70,800.00 | 70,800.00 | 1,208,011 |
| Jul 11, 2017 | 71,300.00 | 72,000.00 | 70,000.00 | 71,500.00 | 71,500.00 | 1,546,488 |
| Jul 10, 2017 | 72,700.00 | 72,800.00 | 70,700.00 | 70,800.00 | 70,800.00 | 3,056,226 |
| Jul 07, 2017 | 76,400.00 | 76,400.00 | 73,800.00 | 73,900.00 | 73,900.00 | 2,330,893 |
| Jul 06, 2017 | 80,500.00 | 80,600.00 | 76,600.00 | 77,100.00 | 77,100.00 | 1,965,678 |
| Jul 05, 2017 | 79,900.00 | 81,300.00 | 79,400.00 | 79,900.00 | 79,900.00 | 648,725 |
| Jul 04, 2017 | 80,500.00 | 80,800.00 | 79,600.00 | 79,900.00 | 79,900.00 | 566,386 |
| Jul 03, 2017 | 80,400.00 | 82,300.00 | 80,300.00 | 80,900.00 | 80,900.00 | 928,999 |
| Jun 30, 2017 | 78,500.00 | 80,700.00 | 78,100.00 | 80,200.00 | 80,200.00 | 999,093 |
| Jun 29, 2017 | 80,300.00 | 81,200.00 | 79,500.00 | 79,700.00 | 79,700.00 | 1,018,774 |
| Jun 28, 2017 | 81,900.00 | 82,000.00 | 78,500.00 | 79,300.00 | 79,300.00 | 1,989,102 |
| Jun 27, 2017 | 84,300.00 | 84,800.00 | 82,200.00 | 82,300.00 | 82,300.00 | 1,431,967 |
| Jun 26, 2017 | 84,600.00 | 85,500.00 | 83,600.00 | 85,100.00 | 85,100.00 | 734,655 |
| Jun 23, 2017 | 82,500.00 | 84,100.00 | 81,800.00 | 84,100.00 | 84,100.00 | 1,151,493 |
| Jun 22, 2017 | 85,300.00 | 86,100.00 | 81,300.00 | 81,900.00 | 81,900.00 | 2,179,462 |
| Jun 21, 2017 | 86,000.00 | 86,300.00 | 84,100.00 | 85,900.00 | 85,900.00 | 722,785 |
| Jun 20, 2017 | 87,300.00 | 87,500.00 | 85,700.00 | 86,000.00 | 86,000.00 | 628,514 |
| Jun 19, 2017 | 86,100.00 | 86,900.00 | 84,800.00 | 86,200.00 | 86,200.00 | 662,054 |
| Jun 16, 2017 | 87,200.00 | 87,500.00 | 85,800.00 | 86,100.00 | 86,100.00 | 737,508 |
| Jun 15, 2017 | 85,900.00 | 87,700.00 | 85,300.00 | 87,300.00 | 87,300.00 | 877,550 |
| Jun 14, 2017 | 86,400.00 | 88,000.00 | 85,400.00 | 85,900.00 | 85,900.00 | 987,899 |
| Jun 13, 2017 | 85,000.00 | 86,100.00 | 83,800.00 | 85,800.00 | 85,800.00 | 1,213,895 |
| Jun 12, 2017 | 86,800.00 | 87,000.00 | 85,200.00 | 85,600.00 | 85,600.00 | 1,341,050 |
| Jun 09, 2017 | 87,500.00 | 88,800.00 | 87,300.00 | 88,300.00 | 88,300.00 | 896,973 |
| Jun 08, 2017 | 85,800.00 | 87,800.00 | 85,000.00 | 86,800.00 | 86,800.00 | 1,330,511 |
| Jun 07, 2017 | 87,300.00 | 87,300.00 | 84,900.00 | 85,300.00 | 85,300.00 | 1,346,470 |
| Jun 05, 2017 | 87,700.00 | 88,900.00 | 86,900.00 | 87,300.00 | 87,300.00 | 998,730 |
| Jun 02, 2017 | 82,100.00 | 86,900.00 | 82,100.00 | 86,600.00 | 86,600.00 | 1,869,364 |
| Jun 01, 2017 | 82,700.00 | 82,900.00 | 81,300.00 | 81,300.00 | 81,300.00 | 628,909 |
| May 31, 2017 | 83,500.00 | 83,600.00 | 82,100.00 | 82,500.00 | 82,500.00 | 714,803 |
| May 30, 2017 | 83,700.00 | 84,100.00 | 82,300.00 | 83,500.00 | 83,500.00 | 525,707 |
| May 29, 2017 | 81,700.00 | 84,300.00 | 81,700.00 | 83,500.00 | 83,500.00 | 823,722 |
| May 26, 2017 | 82,300.00 | 82,400.00 | 81,300.00 | 81,900.00 | 81,900.00 | 665,382 |
| May 25, 2017 | 82,800.00 | 82,800.00 | 81,700.00 | 82,300.00 | 82,300.00 | 513,491 |
| May 24, 2017 | 81,200.00 | 82,400.00 | 80,900.00 | 82,300.00 | 82,300.00 | 538,991 |
| May 23, 2017 | 82,200.00 | 82,200.00 | 81,000.00 | 81,100.00 | 81,100.00 | 573,284 |
| May 22, 2017 | 82,200.00 | 82,300.00 | 81,100.00 | 81,600.00 | 81,600.00 | 585,488 |
| May 19, 2017 | 79,600.00 | 81,400.00 | 79,400.00 | 81,400.00 | 81,400.00 | 1,094,715 |
| May 18, 2017 | 78,800.00 | 79,700.00 | 78,500.00 | 79,100.00 | 79,100.00 | 716,864 |
| May 17, 2017 | 79,500.00 | 80,900.00 | 79,400.00 | 80,000.00 | 80,000.00 | 857,014 |
| May 16, 2017 | 81,400.00 | 82,000.00 | 78,600.00 | 79,000.00 | 79,000.00 | 1,357,416 |
| May 15, 2017 | 81,800.00 | 81,800.00 | 79,200.00 | 81,000.00 | 81,000.00 | 1,261,164 |
| May 12, 2017 | 80,200.00 | 81,300.00 | 79,300.00 | 81,200.00 | 81,200.00 | 1,589,519 |
| May 11, 2017 | 77,000.00 | 79,800.00 | 76,900.00 | 79,800.00 | 79,800.00 | 1,876,649 |
| May 10, 2017 | 77,100.00 | 78,800.00 | 75,900.00 | 76,300.00 | 76,300.00 | 1,904,728 |
| May 08, 2017 | 71,700.00 | 77,000.00 | 71,700.00 | 77,000.00 | 77,000.00 | 2,624,129 |
| May 04, 2017 | 70,400.00 | 72,400.00 | 70,400.00 | 71,700.00 | 71,700.00 | 799,566 |
| May 02, 2017 | 69,100.00 | 71,000.00 | 69,100.00 | 70,400.00 | 70,400.00 | 1,301,950 |
| Apr 28, 2017 | 72,000.00 | 72,100.00 | 68,700.00 | 69,100.00 | 69,100.00 | 2,295,287 |
| Apr 27, 2017 | 72,700.00 | 73,400.00 | 72,000.00 | 72,300.00 | 72,300.00 | 608,575 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
