In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 870.00 | 884.00 | 859.00 | 871.00 | 4,355.00 | 14,675 |
| 2025-12-23 | 879.00 | 899.00 | 858.00 | 865.00 | 4,325.00 | 35,302 |
| 2025-12-22 | 865.00 | 909.00 | 863.00 | 879.00 | 4,395.00 | 26,250 |
| 2025-12-19 | 872.00 | 873.00 | 849.00 | 862.00 | 4,310.00 | 24,741 |
| 2025-12-18 | 896.00 | 898.00 | 851.00 | 872.00 | 4,360.00 | 33,111 |
| 2025-12-17 | 885.00 | 909.00 | 880.00 | 896.00 | 4,480.00 | 23,004 |
| 2025-12-16 | 894.00 | 894.00 | 871.00 | 885.00 | 4,425.00 | 19,261 |
| 2025-12-15 | 901.00 | 920.00 | 879.00 | 884.00 | 4,420.00 | 20,763 |
| 2025-12-12 | 913.00 | 913.00 | 892.00 | 905.00 | 4,525.00 | 22,482 |
| 2025-12-11 | 920.00 | 924.00 | 905.00 | 907.00 | 4,535.00 | 23,285 |
| 2025-12-10 | 923.00 | 925.00 | 905.00 | 920.00 | 4,600.00 | 16,848 |
| 2025-12-09 | 904.00 | 922.00 | 890.00 | 914.00 | 4,570.00 | 38,313 |
| 2025-12-08 | 917.00 | 926.00 | 869.00 | 906.00 | 4,530.00 | 77,682 |
| 2025-12-05 | 923.00 | 930.00 | 907.00 | 918.00 | 4,590.00 | 15,700 |
| 2025-12-04 | 931.00 | 936.00 | 916.00 | 923.00 | 4,615.00 | 25,554 |
| 2025-12-03 | 936.00 | 941.00 | 923.00 | 937.00 | 4,685.00 | 28,827 |
| 2025-12-02 | 940.00 | 942.00 | 912.00 | 937.00 | 4,685.00 | 49,720 |
| 2025-12-01 | 960.00 | 963.00 | 938.00 | 940.00 | 4,700.00 | 51,567 |
| 2025-11-28 | 924.00 | 967.00 | 918.00 | 959.00 | 4,795.00 | 89,937 |
| 2025-11-27 | 925.00 | 935.00 | 910.00 | 924.00 | 4,620.00 | 40,366 |
| 2025-11-26 | 909.00 | 928.00 | 909.00 | 925.00 | 4,625.00 | 39,561 |
| 2025-11-25 | 892.00 | 921.00 | 892.00 | 911.00 | 4,555.00 | 53,991 |
| 2025-11-24 | 870.00 | 915.00 | 855.00 | 892.00 | 4,460.00 | 60,668 |
| 2025-11-21 | 850.00 | 878.00 | 845.00 | 870.00 | 4,350.00 | 41,945 |
| 2025-11-20 | 860.00 | 878.00 | 853.00 | 861.00 | 4,305.00 | 17,606 |
| 2025-11-19 | 845.00 | 869.00 | 830.00 | 858.00 | 4,290.00 | 33,179 |
| 2025-11-18 | 856.00 | 884.00 | 841.00 | 845.00 | 4,225.00 | 47,470 |
| 2025-11-17 | 862.00 | 870.00 | 846.00 | 861.00 | 4,305.00 | 21,872 |
| 2025-11-14 | 882.00 | 895.00 | 855.00 | 865.00 | 4,325.00 | 58,323 |
| 2025-11-13 | 888.00 | 903.00 | 830.00 | 890.00 | 4,450.00 | 58,368 |
| 2025-11-12 | 852.00 | 905.00 | 842.00 | 889.00 | 4,445.00 | 90,174 |
| 2025-11-11 | 852.00 | 855.00 | 835.00 | 853.00 | 4,265.00 | 41,063 |
| 2025-11-10 | 829.00 | 857.00 | 827.00 | 852.00 | 4,260.00 | 74,459 |
| 2025-11-07 | 827.00 | 860.00 | 810.00 | 828.00 | 4,140.00 | 65,738 |
| 2025-11-06 | 879.00 | 879.00 | 810.00 | 840.00 | 4,200.00 | 94,671 |
| 2025-11-05 | 859.00 | 932.00 | 842.00 | 879.00 | 4,395.00 | 400,747 |
| 2025-11-04 | 839.00 | 864.00 | 834.00 | 842.00 | 4,210.00 | 110,417 |
| 2025-11-03 | 880.00 | 893.00 | 839.00 | 843.00 | 4,215.00 | 160,885 |
| 2025-10-31 | 916.00 | 935.00 | 875.00 | 883.00 | 4,415.00 | 186,214 |
| 2025-10-30 | 1,000.00 | 1,012.00 | 905.00 | 917.00 | 4,585.00 | 406,705 |
| 2025-10-29 | 1,166.00 | 1,167.00 | 1,012.00 | 1,026.00 | 5,130.00 | 600,379 |
| 2025-10-28 | 1,200.00 | 1,200.00 | 1,150.00 | 1,188.00 | 5,940.00 | 130,562 |
| 2025-10-27 | 1,170.00 | 1,215.00 | 1,151.00 | 1,191.00 | 5,955.00 | 295,491 |
| 2025-10-24 | 1,134.00 | 1,147.00 | 1,096.00 | 1,133.00 | 5,665.00 | 113,176 |
| 2025-10-23 | 1,151.00 | 1,170.00 | 1,110.00 | 1,137.00 | 5,685.00 | 115,874 |
| 2025-10-22 | 1,151.00 | 1,184.00 | 1,118.00 | 1,152.00 | 5,760.00 | 139,043 |
| 2025-10-21 | 1,189.00 | 1,269.00 | 1,165.00 | 1,185.00 | 5,925.00 | 649,749 |
| 2025-10-20 | 1,180.00 | 1,255.00 | 1,138.00 | 1,200.00 | 6,000.00 | 643,219 |
← NewerPage 4 of 4 · 228 trading days
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.