In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,958.00 | 2,470.00 | 1,950.00 | 2,300.00 | 2,300.00 | 847,424 |
| 2026-07-15 | 1,887.00 | 1,994.00 | 1,879.00 | 1,901.00 | 1,901.00 | 44,512 |
| 2026-07-14 | 1,854.00 | 1,902.00 | 1,669.00 | 1,901.00 | 1,901.00 | 90,155 |
| 2026-07-13 | 1,997.00 | 2,080.00 | 1,700.00 | 1,854.00 | 1,854.00 | 57,027 |
| 2026-07-10 | 1,847.00 | 1,930.00 | 1,841.00 | 1,900.00 | 1,900.00 | 23,967 |
| 2026-07-09 | 1,898.00 | 1,898.00 | 1,706.00 | 1,836.00 | 1,836.00 | 32,125 |
| 2026-07-08 | 1,884.00 | 1,938.00 | 1,757.00 | 1,898.00 | 1,898.00 | 43,113 |
| 2026-07-07 | 1,811.00 | 2,000.00 | 1,774.00 | 1,899.00 | 1,899.00 | 47,401 |
| 2026-07-06 | 1,665.00 | 1,890.00 | 1,629.00 | 1,848.00 | 1,848.00 | 100,717 |
| 2026-07-03 | 1,470.00 | 1,683.00 | 1,454.00 | 1,625.00 | 1,625.00 | 51,018 |
| 2026-07-02 | 1,474.00 | 1,633.00 | 1,406.00 | 1,547.00 | 1,547.00 | 58,352 |
| 2026-07-01 | 1,460.00 | 1,530.00 | 1,412.00 | 1,473.00 | 1,473.00 | 80,125 |
| 2026-06-30 | 1,454.00 | 1,545.00 | 1,412.00 | 1,455.00 | 1,455.00 | 99,483 |
| 2026-06-29 | 1,700.00 | 1,700.00 | 1,416.00 | 1,455.00 | 1,455.00 | 353,778 |
| 2026-06-26 | 1,995.00 | 2,130.00 | 1,680.00 | 1,720.00 | 1,720.00 | 247,053 |
| 2026-06-04 | 468.00 | 480.00 | 460.00 | 480.00 | 2,400.00 | 76,801 |
| 2026-06-02 | 493.00 | 644.00 | 458.00 | 467.00 | 2,335.00 | 1,225,945 |
| 2026-06-01 | 506.00 | 509.00 | 460.00 | 496.00 | 2,480.00 | 74,625 |
| 2026-05-29 | 536.00 | 540.00 | 464.00 | 511.00 | 2,555.00 | 113,750 |
| 2026-05-28 | 540.00 | 544.00 | 517.00 | 536.00 | 2,680.00 | 36,023 |
| 2026-05-27 | 575.00 | 580.00 | 527.00 | 541.00 | 2,705.00 | 40,617 |
| 2026-05-26 | 604.00 | 607.00 | 572.00 | 575.00 | 2,875.00 | 41,975 |
| 2026-05-22 | 572.00 | 629.00 | 570.00 | 604.00 | 3,020.00 | 45,367 |
| 2026-05-21 | 570.00 | 618.00 | 567.00 | 570.00 | 2,850.00 | 50,509 |
| 2026-05-20 | 581.00 | 591.00 | 559.00 | 570.00 | 2,850.00 | 21,701 |
| 2026-05-19 | 592.00 | 608.00 | 575.00 | 581.00 | 2,905.00 | 27,284 |
| 2026-05-18 | 608.00 | 643.00 | 570.00 | 592.00 | 2,960.00 | 56,734 |
| 2026-05-15 | 638.00 | 640.00 | 603.00 | 608.00 | 3,040.00 | 89,920 |
| 2026-05-14 | 652.00 | 681.00 | 635.00 | 638.00 | 3,190.00 | 47,809 |
| 2026-05-13 | 668.00 | 684.00 | 655.00 | 655.00 | 3,275.00 | 81,565 |
| 2026-05-12 | 694.00 | 704.00 | 656.00 | 668.00 | 3,340.00 | 95,492 |
| 2026-05-11 | 716.00 | 744.00 | 697.00 | 704.00 | 3,520.00 | 97,812 |
| 2026-05-08 | 750.00 | 780.00 | 740.00 | 751.00 | 3,755.00 | 26,630 |
| 2026-05-07 | 759.00 | 783.00 | 750.00 | 754.00 | 3,770.00 | 71,025 |
| 2026-05-06 | 800.00 | 810.00 | 735.00 | 759.00 | 3,795.00 | 107,984 |
| 2026-05-04 | 762.00 | 830.00 | 762.00 | 793.00 | 3,965.00 | 53,390 |
| 2026-04-30 | 775.00 | 785.00 | 752.00 | 759.00 | 3,795.00 | 19,388 |
| 2026-04-29 | 783.00 | 785.00 | 773.00 | 775.00 | 3,875.00 | 17,346 |
| 2026-04-28 | 780.00 | 784.00 | 771.00 | 779.00 | 3,895.00 | 26,031 |
| 2026-04-27 | 793.00 | 793.00 | 777.00 | 780.00 | 3,900.00 | 20,396 |
| 2026-04-24 | 762.00 | 790.00 | 761.00 | 776.00 | 3,880.00 | 19,380 |
| 2026-04-23 | 779.00 | 786.00 | 760.00 | 761.00 | 3,805.00 | 19,032 |
| 2026-04-22 | 791.00 | 798.00 | 777.00 | 779.00 | 3,895.00 | 38,732 |
| 2026-04-21 | 795.00 | 806.00 | 791.00 | 805.00 | 4,025.00 | 21,275 |
| 2026-04-20 | 807.00 | 807.00 | 791.00 | 795.00 | 3,975.00 | 44,005 |
| 2026-04-17 | 802.00 | 808.00 | 788.00 | 807.00 | 4,035.00 | 33,451 |
| 2026-04-16 | 800.00 | 806.00 | 788.00 | 802.00 | 4,010.00 | 26,272 |
| 2026-04-15 | 784.00 | 806.00 | 784.00 | 800.00 | 4,000.00 | 34,047 |
| 2026-04-14 | 781.00 | 795.00 | 773.00 | 783.00 | 3,915.00 | 27,998 |
| 2026-04-13 | 783.00 | 788.00 | 769.00 | 773.00 | 3,865.00 | 18,038 |
| 2026-04-10 | 780.00 | 796.00 | 773.00 | 783.00 | 3,915.00 | 41,613 |
| 2026-04-09 | 820.00 | 820.00 | 770.00 | 778.00 | 3,890.00 | 26,607 |
| 2026-04-08 | 750.00 | 790.00 | 750.00 | 781.00 | 3,905.00 | 53,409 |
| 2026-04-07 | 731.00 | 753.00 | 726.00 | 741.00 | 3,705.00 | 27,032 |
| 2026-04-06 | 726.00 | 727.00 | 718.00 | 725.00 | 3,625.00 | 12,795 |
| 2026-04-03 | 725.00 | 746.00 | 725.00 | 726.00 | 3,630.00 | 11,577 |
| 2026-04-02 | 769.00 | 775.00 | 717.00 | 725.00 | 3,625.00 | 35,935 |
| 2026-04-01 | 749.00 | 760.00 | 734.00 | 760.00 | 3,800.00 | 29,932 |
| 2026-03-31 | 735.00 | 749.00 | 720.00 | 728.00 | 3,640.00 | 22,774 |
| 2026-03-30 | 739.00 | 741.00 | 720.00 | 737.00 | 3,685.00 | 23,224 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.