In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 759.00 | 759.00 | 735.00 | 745.00 | 3,725.00 | 42,240 |
| 2025-04-01 | 780.00 | 780.00 | 715.00 | 758.00 | 3,790.00 | 122,643 |
| 2025-03-31 | 720.00 | 730.00 | 696.00 | 705.00 | 3,525.00 | 32,215 |
| 2025-03-28 | 711.00 | 740.00 | 707.00 | 720.00 | 3,600.00 | 30,887 |
| 2025-03-27 | 739.00 | 749.00 | 721.00 | 726.00 | 3,630.00 | 25,692 |
| 2025-03-26 | 729.00 | 729.00 | 707.00 | 725.00 | 3,625.00 | 29,779 |
| 2025-03-25 | 706.00 | 734.00 | 702.00 | 709.00 | 3,545.00 | 19,862 |
| 2025-03-24 | 721.00 | 721.00 | 700.00 | 714.00 | 3,570.00 | 21,154 |
| 2025-03-21 | 704.00 | 734.00 | 697.00 | 700.00 | 3,500.00 | 44,032 |
| 2025-03-20 | 721.00 | 740.00 | 707.00 | 709.00 | 3,545.00 | 34,988 |
| 2025-03-19 | 703.00 | 758.00 | 703.00 | 721.00 | 3,605.00 | 36,795 |
| 2025-03-18 | 746.00 | 753.00 | 717.00 | 723.00 | 3,615.00 | 96,042 |
| 2025-03-17 | 760.00 | 786.00 | 746.00 | 747.00 | 3,735.00 | 23,177 |
| 2025-03-14 | 760.00 | 775.00 | 748.00 | 759.00 | 3,795.00 | 48,712 |
| 2025-03-13 | 746.00 | 758.00 | 740.00 | 740.00 | 3,700.00 | 18,363 |
| 2025-03-12 | 747.00 | 764.00 | 742.00 | 753.00 | 3,765.00 | 16,877 |
| 2025-03-11 | 758.00 | 758.00 | 727.00 | 747.00 | 3,735.00 | 41,270 |
| 2025-03-10 | 700.00 | 779.00 | 690.00 | 768.00 | 3,840.00 | 46,996 |
| 2025-03-07 | 782.00 | 789.00 | 751.00 | 751.00 | 3,755.00 | 37,925 |
| 2025-03-06 | 790.00 | 803.00 | 782.00 | 791.00 | 3,955.00 | 20,792 |
| 2025-03-05 | 770.00 | 800.00 | 770.00 | 798.00 | 3,990.00 | 47,234 |
| 2025-03-04 | 800.00 | 800.00 | 766.00 | 770.00 | 3,850.00 | 34,751 |
| 2025-02-28 | 797.00 | 803.00 | 771.00 | 783.00 | 3,915.00 | 40,646 |
| 2025-02-27 | 810.00 | 810.00 | 760.00 | 797.00 | 3,985.00 | 41,670 |
| 2025-02-26 | 794.00 | 819.00 | 794.00 | 805.00 | 4,025.00 | 43,565 |
| 2025-02-25 | 804.00 | 808.00 | 796.00 | 799.00 | 3,995.00 | 29,113 |
| 2025-02-24 | 791.00 | 820.00 | 789.00 | 804.00 | 4,020.00 | 72,800 |
| 2025-02-21 | 798.00 | 801.00 | 788.00 | 799.00 | 3,995.00 | 35,100 |
| 2025-02-20 | 817.00 | 823.00 | 790.00 | 800.00 | 4,000.00 | 79,947 |
| 2025-02-19 | 820.00 | 830.00 | 780.00 | 817.00 | 4,085.00 | 138,999 |
| 2025-02-18 | 832.00 | 840.00 | 810.00 | 819.00 | 4,095.00 | 110,629 |
| 2025-02-17 | 855.00 | 859.00 | 820.00 | 839.00 | 4,195.00 | 58,766 |
| 2025-02-14 | 877.00 | 880.00 | 820.00 | 860.00 | 4,300.00 | 77,218 |
| 2025-02-13 | 869.00 | 902.00 | 855.00 | 877.00 | 4,385.00 | 100,544 |
| 2025-02-12 | 877.00 | 883.00 | 853.00 | 860.00 | 4,300.00 | 57,257 |
| 2025-02-11 | 912.00 | 912.00 | 874.00 | 877.00 | 4,385.00 | 77,851 |
| 2025-02-10 | 913.00 | 913.00 | 889.00 | 904.00 | 4,520.00 | 40,164 |
| 2025-02-07 | 945.00 | 945.00 | 903.00 | 913.00 | 4,565.00 | 69,257 |
| 2025-02-06 | 923.00 | 937.00 | 905.00 | 930.00 | 4,650.00 | 106,229 |
| 2025-02-05 | 928.00 | 960.00 | 909.00 | 910.00 | 4,550.00 | 56,645 |
| 2025-02-04 | 883.00 | 913.00 | 880.00 | 900.00 | 4,500.00 | 40,463 |
| 2025-02-03 | 908.00 | 925.00 | 869.00 | 883.00 | 4,415.00 | 102,122 |
| 2025-01-31 | 963.00 | 963.00 | 918.00 | 927.00 | 4,635.00 | 150,987 |
| 2025-01-24 | 980.00 | 1,021.00 | 930.00 | 1,000.00 | 5,000.00 | 277,918 |
| 2025-01-23 | 994.00 | 1,023.00 | 971.00 | 983.00 | 4,915.00 | 77,617 |
| 2025-01-22 | 970.00 | 1,004.00 | 955.00 | 993.00 | 4,965.00 | 133,549 |
| 2025-01-21 | 961.00 | 1,056.00 | 946.00 | 973.00 | 4,865.00 | 661,058 |
| 2025-01-20 | 1,017.00 | 1,020.00 | 930.00 | 961.00 | 4,805.00 | 127,697 |
| 2025-01-17 | 995.00 | 1,015.00 | 980.00 | 1,010.00 | 5,050.00 | 128,450 |
| 2025-01-16 | 990.00 | 1,006.00 | 983.00 | 992.00 | 4,960.00 | 67,559 |
| 2025-01-15 | 995.00 | 1,029.00 | 989.00 | 991.00 | 4,955.00 | 106,988 |
| 2025-01-14 | 988.00 | 1,020.00 | 977.00 | 1,001.00 | 5,005.00 | 117,208 |
| 2025-01-13 | 978.00 | 1,023.00 | 953.00 | 1,000.00 | 5,000.00 | 252,194 |
| 2025-01-10 | 952.00 | 985.00 | 944.00 | 979.00 | 4,895.00 | 64,279 |
| 2025-01-09 | 951.00 | 962.00 | 932.00 | 962.00 | 4,810.00 | 57,351 |
| 2025-01-08 | 979.00 | 979.00 | 937.00 | 950.00 | 4,750.00 | 83,597 |
| 2025-01-07 | 960.00 | 1,011.00 | 945.00 | 981.00 | 4,905.00 | 181,387 |
| 2025-01-06 | 949.00 | 976.00 | 947.00 | 956.00 | 4,780.00 | 93,974 |
| 2025-01-03 | 955.00 | 975.00 | 940.00 | 960.00 | 4,800.00 | 88,823 |
| 2025-01-02 | 905.00 | 956.00 | 896.00 | 950.00 | 4,750.00 | 93,867 |
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.