In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,423.00 | 1,535.00 | 1,390.00 | 1,502.00 | 7,510.00 | 995,507 |
| 2025-07-01 | 1,225.00 | 1,550.00 | 1,225.00 | 1,432.00 | 7,160.00 | 2,989,798 |
| 2025-06-30 | 1,290.00 | 1,318.00 | 1,205.00 | 1,224.00 | 6,120.00 | 305,118 |
| 2025-06-27 | 1,245.00 | 1,337.00 | 1,234.00 | 1,246.00 | 6,230.00 | 371,616 |
| 2025-06-26 | 1,312.00 | 1,312.00 | 1,194.00 | 1,245.00 | 6,225.00 | 375,926 |
| 2025-06-25 | 1,250.00 | 1,364.00 | 1,219.00 | 1,305.00 | 6,525.00 | 1,206,483 |
| 2025-06-24 | 1,079.00 | 1,347.00 | 1,079.00 | 1,272.00 | 6,360.00 | 2,680,310 |
| 2025-06-23 | 1,115.00 | 1,115.00 | 1,031.00 | 1,065.00 | 5,325.00 | 253,173 |
| 2025-06-20 | 1,141.00 | 1,160.00 | 1,121.00 | 1,131.00 | 5,655.00 | 106,556 |
| 2025-06-19 | 1,162.00 | 1,192.00 | 1,140.00 | 1,153.00 | 5,765.00 | 178,479 |
| 2025-06-18 | 1,189.00 | 1,215.00 | 1,161.00 | 1,173.00 | 5,865.00 | 105,840 |
| 2025-06-17 | 1,230.00 | 1,239.00 | 1,174.00 | 1,199.00 | 5,995.00 | 253,773 |
| 2025-06-16 | 1,145.00 | 1,233.00 | 1,130.00 | 1,215.00 | 6,075.00 | 344,221 |
| 2025-06-13 | 1,270.00 | 1,270.00 | 1,151.00 | 1,170.00 | 5,850.00 | 647,949 |
| 2025-06-12 | 1,197.00 | 1,316.00 | 1,141.00 | 1,227.00 | 6,135.00 | 3,988,876 |
| 2025-06-11 | 1,083.00 | 1,105.00 | 1,071.00 | 1,089.00 | 5,445.00 | 224,343 |
| 2025-06-10 | 1,100.00 | 1,127.00 | 1,047.00 | 1,093.00 | 5,465.00 | 255,812 |
| 2025-06-09 | 1,100.00 | 1,135.00 | 1,074.00 | 1,095.00 | 5,475.00 | 714,871 |
| 2025-06-05 | 1,000.00 | 1,248.00 | 965.00 | 1,129.00 | 5,645.00 | 2,901,054 |
| 2025-06-04 | 1,012.00 | 1,062.00 | 945.00 | 1,000.00 | 5,000.00 | 224,390 |
| 2025-06-02 | 950.00 | 985.00 | 893.00 | 951.00 | 4,755.00 | 122,297 |
| 2025-05-30 | 913.00 | 1,068.00 | 903.00 | 951.00 | 4,755.00 | 1,161,630 |
| 2025-05-29 | 903.00 | 930.00 | 903.00 | 913.00 | 4,565.00 | 30,944 |
| 2025-05-28 | 919.00 | 919.00 | 896.00 | 907.00 | 4,535.00 | 39,948 |
| 2025-05-27 | 919.00 | 939.00 | 903.00 | 916.00 | 4,580.00 | 22,902 |
| 2025-05-26 | 935.00 | 945.00 | 915.00 | 915.00 | 4,575.00 | 33,559 |
| 2025-05-23 | 938.00 | 957.00 | 888.00 | 936.00 | 4,680.00 | 42,011 |
| 2025-05-22 | 948.00 | 972.00 | 920.00 | 930.00 | 4,650.00 | 31,843 |
| 2025-05-21 | 973.00 | 987.00 | 955.00 | 956.00 | 4,780.00 | 34,086 |
| 2025-05-20 | 950.00 | 985.00 | 950.00 | 972.00 | 4,860.00 | 69,437 |
| 2025-05-19 | 920.00 | 963.00 | 913.00 | 940.00 | 4,700.00 | 45,004 |
| 2025-05-16 | 937.00 | 938.00 | 920.00 | 921.00 | 4,605.00 | 31,135 |
| 2025-05-15 | 946.00 | 1,000.00 | 912.00 | 937.00 | 4,685.00 | 115,014 |
| 2025-05-14 | 945.00 | 953.00 | 912.00 | 946.00 | 4,730.00 | 45,176 |
| 2025-05-13 | 962.00 | 966.00 | 941.00 | 945.00 | 4,725.00 | 29,610 |
| 2025-05-12 | 999.00 | 999.00 | 942.00 | 947.00 | 4,735.00 | 56,166 |
| 2025-05-09 | 1,000.00 | 1,000.00 | 972.00 | 981.00 | 4,905.00 | 21,731 |
| 2025-05-08 | 971.00 | 993.00 | 955.00 | 979.00 | 4,895.00 | 51,193 |
| 2025-05-07 | 936.00 | 990.00 | 915.00 | 980.00 | 4,900.00 | 89,060 |
| 2025-05-02 | 939.00 | 959.00 | 913.00 | 932.00 | 4,660.00 | 60,396 |
| 2025-04-30 | 954.00 | 976.00 | 925.00 | 962.00 | 4,810.00 | 50,230 |
| 2025-04-29 | 929.00 | 975.00 | 913.00 | 955.00 | 4,775.00 | 68,518 |
| 2025-04-28 | 987.00 | 987.00 | 878.00 | 929.00 | 4,645.00 | 111,167 |
| 2025-04-25 | 946.00 | 971.00 | 938.00 | 959.00 | 4,795.00 | 65,410 |
| 2025-04-24 | 994.00 | 998.00 | 899.00 | 952.00 | 4,760.00 | 137,099 |
| 2025-04-23 | 1,013.00 | 1,043.00 | 982.00 | 1,010.00 | 5,050.00 | 137,540 |
| 2025-04-22 | 986.00 | 1,020.00 | 986.00 | 1,005.00 | 5,025.00 | 118,743 |
| 2025-04-21 | 1,000.00 | 1,013.00 | 981.00 | 986.00 | 4,930.00 | 88,515 |
| 2025-04-18 | 952.00 | 1,023.00 | 940.00 | 1,000.00 | 5,000.00 | 222,694 |
| 2025-04-17 | 923.00 | 972.00 | 889.00 | 965.00 | 4,825.00 | 141,602 |
| 2025-04-16 | 934.00 | 975.00 | 923.00 | 923.00 | 4,615.00 | 106,378 |
| 2025-04-15 | 952.00 | 976.00 | 934.00 | 934.00 | 4,670.00 | 75,778 |
| 2025-04-14 | 916.00 | 984.00 | 908.00 | 963.00 | 4,815.00 | 229,978 |
| 2025-04-11 | 876.00 | 955.00 | 870.00 | 955.00 | 4,775.00 | 228,259 |
| 2025-04-10 | 860.00 | 900.00 | 860.00 | 876.00 | 4,380.00 | 64,096 |
| 2025-04-09 | 871.00 | 898.00 | 841.00 | 855.00 | 4,275.00 | 108,501 |
| 2025-04-08 | 891.00 | 930.00 | 861.00 | 898.00 | 4,490.00 | 182,624 |
| 2025-04-07 | 855.00 | 950.00 | 840.00 | 890.00 | 4,450.00 | 367,958 |
| 2025-04-04 | 798.00 | 922.00 | 789.00 | 887.00 | 4,435.00 | 478,480 |
| 2025-04-03 | 725.00 | 810.00 | 724.00 | 800.00 | 4,000.00 | 132,529 |
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.