Hae In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,290.00 | 4,370.00 | 4,180.00 | 4,300.00 | 4,300.00 | 35,281 |
| 2026-07-15 | 4,220.00 | 4,365.00 | 4,220.00 | 4,355.00 | 4,355.00 | 47,064 |
| 2026-07-14 | 4,155.00 | 4,290.00 | 4,055.00 | 4,120.00 | 4,120.00 | 70,266 |
| 2026-07-13 | 4,425.00 | 4,505.00 | 4,205.00 | 4,210.00 | 4,210.00 | 71,762 |
| 2026-07-10 | 4,260.00 | 4,470.00 | 4,260.00 | 4,455.00 | 4,455.00 | 51,619 |
| 2026-07-09 | 4,295.00 | 4,385.00 | 4,195.00 | 4,250.00 | 4,250.00 | 64,142 |
| 2026-07-08 | 4,365.00 | 4,490.00 | 4,270.00 | 4,305.00 | 4,305.00 | 62,670 |
| 2026-07-07 | 4,450.00 | 4,570.00 | 4,400.00 | 4,450.00 | 4,450.00 | 52,160 |
| 2026-07-06 | 4,585.00 | 4,595.00 | 4,435.00 | 4,495.00 | 4,495.00 | 54,531 |
| 2026-07-03 | 4,470.00 | 4,525.00 | 4,300.00 | 4,500.00 | 4,500.00 | 101,227 |
| 2026-07-02 | 4,455.00 | 4,525.00 | 4,375.00 | 4,435.00 | 4,435.00 | 158,501 |
| 2026-07-01 | 4,315.00 | 4,550.00 | 4,310.00 | 4,490.00 | 4,490.00 | 83,137 |
| 2026-06-30 | 4,365.00 | 4,435.00 | 4,295.00 | 4,350.00 | 4,350.00 | 73,611 |
| 2026-06-29 | 4,075.00 | 4,415.00 | 4,075.00 | 4,415.00 | 4,415.00 | 145,322 |
| 2026-06-26 | 4,295.00 | 4,310.00 | 4,010.00 | 4,080.00 | 4,080.00 | 151,285 |
| 2026-06-25 | 4,350.00 | 4,470.00 | 4,270.00 | 4,295.00 | 4,295.00 | 138,387 |
| 2026-06-24 | 4,215.00 | 4,485.00 | 4,215.00 | 4,345.00 | 4,345.00 | 74,385 |
| 2026-06-23 | 4,530.00 | 4,600.00 | 4,335.00 | 4,335.00 | 4,335.00 | 87,585 |
| 2026-06-22 | 4,615.00 | 4,655.00 | 4,540.00 | 4,555.00 | 4,555.00 | 87,618 |
| 2026-06-19 | 4,860.00 | 4,875.00 | 4,600.00 | 4,665.00 | 4,665.00 | 203,657 |
| 2026-06-18 | 5,120.00 | 5,140.00 | 4,850.00 | 4,860.00 | 4,860.00 | 208,524 |
| 2026-06-17 | 5,180.00 | 5,230.00 | 5,090.00 | 5,120.00 | 5,120.00 | 126,383 |
| 2026-06-16 | 5,090.00 | 5,290.00 | 4,995.00 | 5,100.00 | 5,100.00 | 209,526 |
| 2026-06-15 | 5,250.00 | 5,450.00 | 5,060.00 | 5,070.00 | 5,070.00 | 264,637 |
| 2026-06-12 | 5,000.00 | 5,160.00 | 4,990.00 | 5,050.00 | 5,050.00 | 247,134 |
| 2026-06-11 | 4,675.00 | 4,765.00 | 4,630.00 | 4,700.00 | 4,700.00 | 96,078 |
| 2026-06-10 | 4,775.00 | 4,910.00 | 4,620.00 | 4,800.00 | 4,800.00 | 121,988 |
| 2026-06-09 | 4,765.00 | 4,945.00 | 4,760.00 | 4,885.00 | 4,885.00 | 119,157 |
| 2026-06-08 | 4,790.00 | 4,845.00 | 4,640.00 | 4,720.00 | 4,720.00 | 186,805 |
| 2026-06-05 | 5,010.00 | 5,020.00 | 4,870.00 | 4,960.00 | 4,960.00 | 92,470 |
| 2026-06-04 | 4,955.00 | 5,170.00 | 4,955.00 | 5,000.00 | 5,000.00 | 87,528 |
| 2026-06-02 | 5,020.00 | 5,130.00 | 4,935.00 | 5,000.00 | 5,000.00 | 226,920 |
| 2026-06-01 | 5,410.00 | 5,440.00 | 5,100.00 | 5,150.00 | 5,150.00 | 238,049 |
| 2026-05-29 | 5,600.00 | 5,650.00 | 5,360.00 | 5,570.00 | 5,570.00 | 273,335 |
| 2026-05-28 | 5,690.00 | 5,700.00 | 5,380.00 | 5,510.00 | 5,510.00 | 284,671 |
| 2026-05-27 | 5,960.00 | 5,970.00 | 5,530.00 | 5,640.00 | 5,640.00 | 245,653 |
| 2026-05-26 | 6,210.00 | 6,270.00 | 5,880.00 | 5,900.00 | 5,900.00 | 273,175 |
| 2026-05-22 | 6,020.00 | 6,130.00 | 5,940.00 | 6,090.00 | 6,090.00 | 223,044 |
| 2026-05-21 | 5,980.00 | 6,100.00 | 5,840.00 | 5,870.00 | 5,870.00 | 482,235 |
| 2026-05-20 | 5,860.00 | 5,910.00 | 5,530.00 | 5,710.00 | 5,710.00 | 181,338 |
| 2026-05-19 | 6,030.00 | 6,120.00 | 5,780.00 | 5,880.00 | 5,880.00 | 164,702 |
| 2026-05-18 | 6,120.00 | 6,180.00 | 5,780.00 | 6,090.00 | 6,090.00 | 309,470 |
| 2026-05-15 | 6,520.00 | 6,590.00 | 6,170.00 | 6,230.00 | 6,230.00 | 291,212 |
| 2026-05-14 | 6,510.00 | 6,590.00 | 6,320.00 | 6,480.00 | 6,480.00 | 159,347 |
| 2026-05-13 | 6,520.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,480.00 | 311,534 |
| 2026-05-12 | 6,920.00 | 7,020.00 | 6,500.00 | 6,600.00 | 6,600.00 | 464,384 |
| 2026-05-11 | 7,330.00 | 7,350.00 | 6,870.00 | 6,890.00 | 6,890.00 | 673,286 |
| 2026-05-08 | 7,490.00 | 7,620.00 | 7,300.00 | 7,410.00 | 7,410.00 | 903,552 |
| 2026-05-07 | 7,200.00 | 8,400.00 | 7,040.00 | 7,920.00 | 7,920.00 | 9,326,623 |
| 2026-05-06 | 7,350.00 | 7,350.00 | 6,850.00 | 6,940.00 | 6,940.00 | 521,862 |
| 2026-05-04 | 7,190.00 | 7,380.00 | 7,180.00 | 7,260.00 | 7,260.00 | 417,685 |
| 2026-04-30 | 7,090.00 | 7,290.00 | 7,020.00 | 7,130.00 | 7,130.00 | 398,081 |
| 2026-04-29 | 7,080.00 | 7,110.00 | 6,950.00 | 7,090.00 | 7,090.00 | 263,621 |
| 2026-04-28 | 7,130.00 | 7,490.00 | 7,100.00 | 7,130.00 | 7,130.00 | 964,406 |
| 2026-04-27 | 7,090.00 | 7,130.00 | 6,930.00 | 7,020.00 | 7,020.00 | 424,592 |
| 2026-04-24 | 7,060.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | 580,250 |
| 2026-04-23 | 7,550.00 | 7,730.00 | 6,940.00 | 7,050.00 | 7,050.00 | 1,219,237 |
| 2026-04-22 | 7,550.00 | 7,980.00 | 7,200.00 | 7,450.00 | 7,450.00 | 4,645,737 |
| 2026-04-21 | 8,330.00 | 8,780.00 | 7,450.00 | 7,530.00 | 7,530.00 | 6,854,498 |
| 2026-04-20 | 6,230.00 | 8,030.00 | 6,140.00 | 8,030.00 | 8,030.00 | 12,323,130 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.