In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,142.00 | 1,184.00 | 1,122.00 | 1,133.00 | 5,665.00 | 158,308 |
| 2025-09-24 | 1,190.00 | 1,190.00 | 1,156.00 | 1,157.00 | 5,785.00 | 185,630 |
| 2025-09-23 | 1,196.00 | 1,235.00 | 1,172.00 | 1,227.00 | 6,135.00 | 379,259 |
| 2025-09-22 | 1,130.00 | 1,182.00 | 1,100.00 | 1,178.00 | 5,890.00 | 216,754 |
| 2025-09-19 | 1,099.00 | 1,130.00 | 1,085.00 | 1,093.00 | 5,465.00 | 55,941 |
| 2025-09-18 | 1,103.00 | 1,110.00 | 1,083.00 | 1,102.00 | 5,510.00 | 55,136 |
| 2025-09-17 | 1,085.00 | 1,108.00 | 1,067.00 | 1,102.00 | 5,510.00 | 69,851 |
| 2025-09-16 | 1,080.00 | 1,115.00 | 1,079.00 | 1,085.00 | 5,425.00 | 61,166 |
| 2025-09-15 | 1,094.00 | 1,094.00 | 1,062.00 | 1,080.00 | 5,400.00 | 63,688 |
| 2025-09-12 | 1,080.00 | 1,122.00 | 1,067.00 | 1,103.00 | 5,515.00 | 74,671 |
| 2025-09-11 | 1,120.00 | 1,133.00 | 1,080.00 | 1,085.00 | 5,425.00 | 98,809 |
| 2025-09-10 | 1,067.00 | 1,135.00 | 1,063.00 | 1,120.00 | 5,600.00 | 103,695 |
| 2025-09-09 | 1,061.00 | 1,069.00 | 1,045.00 | 1,067.00 | 5,335.00 | 79,585 |
| 2025-09-08 | 1,099.00 | 1,101.00 | 1,058.00 | 1,061.00 | 5,305.00 | 179,738 |
| 2025-09-05 | 1,149.00 | 1,149.00 | 1,090.00 | 1,101.00 | 5,505.00 | 203,752 |
| 2025-09-04 | 1,138.00 | 1,152.00 | 1,131.00 | 1,149.00 | 5,745.00 | 40,959 |
| 2025-09-03 | 1,135.00 | 1,165.00 | 1,116.00 | 1,138.00 | 5,690.00 | 119,247 |
| 2025-09-02 | 1,134.00 | 1,161.00 | 1,119.00 | 1,138.00 | 5,690.00 | 138,752 |
| 2025-09-01 | 1,188.00 | 1,195.00 | 1,130.00 | 1,151.00 | 5,755.00 | 168,144 |
| 2025-08-29 | 1,226.00 | 1,234.00 | 1,201.00 | 1,202.00 | 6,010.00 | 99,632 |
| 2025-08-28 | 1,227.00 | 1,259.00 | 1,194.00 | 1,237.00 | 6,185.00 | 159,701 |
| 2025-08-27 | 1,234.00 | 1,280.00 | 1,213.00 | 1,231.00 | 6,155.00 | 233,444 |
| 2025-08-26 | 1,386.00 | 1,386.00 | 1,226.00 | 1,231.00 | 6,155.00 | 414,312 |
| 2025-08-25 | 1,330.00 | 1,333.00 | 1,285.00 | 1,324.00 | 6,620.00 | 203,473 |
| 2025-08-22 | 1,285.00 | 1,383.00 | 1,282.00 | 1,322.00 | 6,610.00 | 343,816 |
| 2025-08-21 | 1,321.00 | 1,328.00 | 1,282.00 | 1,292.00 | 6,460.00 | 196,045 |
| 2025-08-20 | 1,340.00 | 1,356.00 | 1,313.00 | 1,321.00 | 6,605.00 | 282,301 |
| 2025-08-19 | 1,416.00 | 1,424.00 | 1,381.00 | 1,387.00 | 6,935.00 | 310,267 |
| 2025-08-18 | 1,516.00 | 1,516.00 | 1,420.00 | 1,445.00 | 7,225.00 | 551,896 |
| 2025-08-14 | 1,387.00 | 1,639.00 | 1,360.00 | 1,540.00 | 7,700.00 | 4,090,910 |
| 2025-08-13 | 1,413.00 | 1,436.00 | 1,381.00 | 1,405.00 | 7,025.00 | 420,535 |
| 2025-08-12 | 1,386.00 | 1,482.00 | 1,379.00 | 1,410.00 | 7,050.00 | 1,000,656 |
| 2025-08-11 | 1,414.00 | 1,449.00 | 1,374.00 | 1,412.00 | 7,060.00 | 370,328 |
| 2025-08-08 | 1,399.00 | 1,444.00 | 1,361.00 | 1,388.00 | 6,940.00 | 873,649 |
| 2025-08-07 | 1,338.00 | 1,368.00 | 1,325.00 | 1,353.00 | 6,765.00 | 168,658 |
| 2025-08-06 | 1,407.00 | 1,407.00 | 1,309.00 | 1,330.00 | 6,650.00 | 593,893 |
| 2025-08-05 | 1,432.00 | 1,469.00 | 1,392.00 | 1,421.00 | 7,105.00 | 448,483 |
| 2025-08-04 | 1,455.00 | 1,479.00 | 1,399.00 | 1,432.00 | 7,160.00 | 750,484 |
| 2025-08-01 | 1,400.00 | 1,599.00 | 1,400.00 | 1,469.00 | 7,345.00 | 3,515,182 |
| 2025-07-31 | 1,325.00 | 1,532.00 | 1,302.00 | 1,432.00 | 7,160.00 | 4,797,052 |
| 2025-07-30 | 1,238.00 | 1,314.00 | 1,228.00 | 1,272.00 | 6,360.00 | 312,619 |
| 2025-07-29 | 1,197.00 | 1,366.00 | 1,166.00 | 1,237.00 | 6,185.00 | 1,235,761 |
| 2025-07-28 | 1,170.00 | 1,208.00 | 1,152.00 | 1,160.00 | 5,800.00 | 123,999 |
| 2025-07-25 | 1,173.00 | 1,245.00 | 1,170.00 | 1,208.00 | 6,040.00 | 124,471 |
| 2025-07-24 | 1,216.00 | 1,225.00 | 1,178.00 | 1,184.00 | 5,920.00 | 101,527 |
| 2025-07-23 | 1,200.00 | 1,238.00 | 1,191.00 | 1,219.00 | 6,095.00 | 116,287 |
| 2025-07-22 | 1,283.00 | 1,350.00 | 1,208.00 | 1,223.00 | 6,115.00 | 271,167 |
| 2025-07-21 | 1,271.00 | 1,285.00 | 1,235.00 | 1,249.00 | 6,245.00 | 101,320 |
| 2025-07-18 | 1,300.00 | 1,300.00 | 1,259.00 | 1,277.00 | 6,385.00 | 121,640 |
| 2025-07-17 | 1,355.00 | 1,357.00 | 1,290.00 | 1,291.00 | 6,455.00 | 170,639 |
| 2025-07-16 | 1,344.00 | 1,381.00 | 1,326.00 | 1,357.00 | 6,785.00 | 81,579 |
| 2025-07-15 | 1,366.00 | 1,366.00 | 1,330.00 | 1,359.00 | 6,795.00 | 107,153 |
| 2025-07-14 | 1,420.00 | 1,420.00 | 1,349.00 | 1,373.00 | 6,865.00 | 197,348 |
| 2025-07-11 | 1,479.00 | 1,500.00 | 1,400.00 | 1,402.00 | 7,010.00 | 589,419 |
| 2025-07-10 | 1,421.00 | 1,485.00 | 1,400.00 | 1,460.00 | 7,300.00 | 200,735 |
| 2025-07-09 | 1,463.00 | 1,499.00 | 1,425.00 | 1,432.00 | 7,160.00 | 189,814 |
| 2025-07-08 | 1,500.00 | 1,536.00 | 1,462.00 | 1,488.00 | 7,440.00 | 406,572 |
| 2025-07-07 | 1,450.00 | 1,460.00 | 1,378.00 | 1,458.00 | 7,290.00 | 253,929 |
| 2025-07-04 | 1,411.00 | 1,452.00 | 1,347.00 | 1,439.00 | 7,195.00 | 329,230 |
| 2025-07-03 | 1,515.00 | 1,544.00 | 1,377.00 | 1,415.00 | 7,075.00 | 618,421 |
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.