In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 739.00 | 741.00 | 720.00 | 737.00 | 3,685.00 | 23,224 |
| 2026-03-27 | 744.00 | 769.00 | 734.00 | 741.00 | 3,705.00 | 13,912 |
| 2026-03-26 | 791.00 | 791.00 | 745.00 | 745.00 | 3,725.00 | 20,949 |
| 2026-03-25 | 744.00 | 790.00 | 743.00 | 767.00 | 3,835.00 | 13,880 |
| 2026-03-24 | 747.00 | 757.00 | 740.00 | 744.00 | 3,720.00 | 22,080 |
| 2026-03-23 | 766.00 | 766.00 | 740.00 | 744.00 | 3,720.00 | 25,291 |
| 2026-03-20 | 758.00 | 789.00 | 758.00 | 768.00 | 3,840.00 | 32,329 |
| 2026-03-19 | 757.00 | 762.00 | 750.00 | 760.00 | 3,800.00 | 30,992 |
| 2026-03-18 | 777.00 | 785.00 | 750.00 | 762.00 | 3,810.00 | 89,350 |
| 2026-03-17 | 782.00 | 810.00 | 772.00 | 777.00 | 3,885.00 | 33,185 |
| 2026-03-16 | 817.00 | 834.00 | 775.00 | 783.00 | 3,915.00 | 62,500 |
| 2026-03-13 | 796.00 | 831.00 | 780.00 | 815.00 | 4,075.00 | 30,435 |
| 2026-03-12 | 800.00 | 829.00 | 769.00 | 803.00 | 4,015.00 | 21,103 |
| 2026-03-11 | 806.00 | 851.00 | 798.00 | 806.00 | 4,030.00 | 19,058 |
| 2026-03-10 | 854.00 | 854.00 | 782.00 | 806.00 | 4,030.00 | 55,860 |
| 2026-03-09 | 795.00 | 795.00 | 722.00 | 760.00 | 3,800.00 | 39,953 |
| 2026-03-06 | 782.00 | 823.00 | 781.00 | 806.00 | 4,030.00 | 20,271 |
| 2026-03-05 | 759.00 | 834.00 | 759.00 | 796.00 | 3,980.00 | 44,928 |
| 2026-03-04 | 825.00 | 826.00 | 749.00 | 751.00 | 3,755.00 | 90,987 |
| 2026-03-03 | 868.00 | 908.00 | 828.00 | 833.00 | 4,165.00 | 128,184 |
| 2026-02-27 | 853.00 | 970.00 | 847.00 | 882.00 | 4,410.00 | 419,153 |
| 2026-02-26 | 899.00 | 899.00 | 831.00 | 835.00 | 4,175.00 | 122,589 |
| 2026-02-25 | 897.00 | 922.00 | 890.00 | 899.00 | 4,495.00 | 59,562 |
| 2026-02-24 | 887.00 | 913.00 | 861.00 | 897.00 | 4,485.00 | 45,564 |
| 2026-02-23 | 893.00 | 918.00 | 879.00 | 886.00 | 4,430.00 | 73,438 |
| 2026-02-20 | 913.00 | 913.00 | 885.00 | 886.00 | 4,430.00 | 63,999 |
| 2026-02-19 | 920.00 | 949.00 | 865.00 | 913.00 | 4,565.00 | 140,331 |
| 2026-02-13 | 885.00 | 1,002.00 | 885.00 | 915.00 | 4,575.00 | 408,476 |
| 2026-02-12 | 849.00 | 933.00 | 834.00 | 877.00 | 4,385.00 | 197,646 |
| 2026-02-11 | 822.00 | 854.00 | 816.00 | 849.00 | 4,245.00 | 55,991 |
| 2026-02-10 | 814.00 | 850.00 | 799.00 | 820.00 | 4,100.00 | 86,152 |
| 2026-02-09 | 850.00 | 859.00 | 807.00 | 821.00 | 4,105.00 | 91,735 |
| 2026-02-06 | 753.00 | 874.00 | 715.00 | 834.00 | 4,170.00 | 455,417 |
| 2026-02-05 | 770.00 | 770.00 | 750.00 | 753.00 | 3,765.00 | 31,254 |
| 2026-02-04 | 775.00 | 775.00 | 754.00 | 773.00 | 3,865.00 | 28,668 |
| 2026-02-03 | 745.00 | 765.00 | 745.00 | 764.00 | 3,820.00 | 34,290 |
| 2026-02-02 | 770.00 | 770.00 | 740.00 | 745.00 | 3,725.00 | 44,372 |
| 2026-01-30 | 794.00 | 794.00 | 759.00 | 772.00 | 3,860.00 | 75,889 |
| 2026-01-29 | 801.00 | 801.00 | 780.00 | 794.00 | 3,970.00 | 33,192 |
| 2026-01-28 | 806.00 | 807.00 | 789.00 | 801.00 | 4,005.00 | 42,633 |
| 2026-01-27 | 815.00 | 818.00 | 790.00 | 806.00 | 4,030.00 | 55,531 |
| 2026-01-26 | 797.00 | 829.00 | 789.00 | 819.00 | 4,095.00 | 67,987 |
| 2026-01-23 | 782.00 | 805.00 | 771.00 | 797.00 | 3,985.00 | 54,373 |
| 2026-01-22 | 777.00 | 786.00 | 770.00 | 774.00 | 3,870.00 | 51,687 |
| 2026-01-21 | 791.00 | 796.00 | 769.00 | 776.00 | 3,880.00 | 51,373 |
| 2026-01-20 | 800.00 | 800.00 | 777.00 | 797.00 | 3,985.00 | 41,415 |
| 2026-01-19 | 800.00 | 808.00 | 786.00 | 798.00 | 3,990.00 | 29,392 |
| 2026-01-16 | 799.00 | 816.00 | 770.00 | 800.00 | 4,000.00 | 34,976 |
| 2026-01-15 | 813.00 | 819.00 | 790.00 | 803.00 | 4,015.00 | 48,997 |
| 2026-01-14 | 832.00 | 832.00 | 812.00 | 812.00 | 4,060.00 | 40,084 |
| 2026-01-13 | 839.00 | 853.00 | 825.00 | 832.00 | 4,160.00 | 30,757 |
| 2026-01-12 | 832.00 | 858.00 | 830.00 | 843.00 | 4,215.00 | 37,206 |
| 2026-01-09 | 829.00 | 860.00 | 818.00 | 831.00 | 4,155.00 | 17,858 |
| 2026-01-08 | 859.00 | 859.00 | 825.00 | 829.00 | 4,145.00 | 44,861 |
| 2026-01-07 | 854.00 | 866.00 | 843.00 | 852.00 | 4,260.00 | 70,494 |
| 2026-01-06 | 883.00 | 897.00 | 850.00 | 854.00 | 4,270.00 | 69,271 |
| 2026-01-05 | 890.00 | 890.00 | 870.00 | 889.00 | 4,445.00 | 31,525 |
| 2026-01-02 | 878.00 | 900.00 | 874.00 | 896.00 | 4,480.00 | 57,432 |
| 2025-12-30 | 885.00 | 892.00 | 865.00 | 870.00 | 4,350.00 | 31,035 |
| 2025-12-29 | 862.00 | 893.00 | 851.00 | 884.00 | 4,420.00 | 23,894 |
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.