In The F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,500.00 | 3,760.00 | 3,460.00 | 3,750.00 | 3,750.00 | 139,660 |
| 2026-10-15 | 3,615.00 | 3,695.00 | 3,315.00 | 3,500.00 | 3,500.00 | 309,616 |
| 2026-10-14 | 3,660.00 | 4,185.00 | 3,655.00 | 3,755.00 | 3,755.00 | 684,591 |
| 2026-10-13 | 3,960.00 | 4,525.00 | 3,630.00 | 3,760.00 | 3,760.00 | 2,069,116 |
| 2026-10-12 | 3,705.00 | 3,800.00 | 3,450.00 | 3,635.00 | 3,635.00 | 226,744 |
| 2026-10-08 | 3,820.00 | 3,925.00 | 3,745.00 | 3,915.00 | 3,915.00 | 114,565 |
| 2026-10-07 | 3,970.00 | 4,030.00 | 3,805.00 | 3,855.00 | 3,855.00 | 130,980 |
| 2026-10-06 | 4,040.00 | 4,065.00 | 3,845.00 | 3,980.00 | 3,980.00 | 169,261 |
| 2026-10-02 | 3,935.00 | 4,085.00 | 3,810.00 | 4,040.00 | 4,040.00 | 208,653 |
| 2026-10-01 | 3,800.00 | 3,980.00 | 3,745.00 | 3,935.00 | 3,935.00 | 245,760 |
| 2026-09-30 | 3,420.00 | 3,960.00 | 3,415.00 | 3,735.00 | 3,735.00 | 520,782 |
| 2026-09-29 | 3,600.00 | 3,695.00 | 3,295.00 | 3,415.00 | 3,415.00 | 434,889 |
| 2026-09-28 | 4,060.00 | 4,100.00 | 3,825.00 | 3,865.00 | 3,865.00 | 310,234 |
| 2026-09-23 | 4,270.00 | 4,310.00 | 4,080.00 | 4,310.00 | 4,310.00 | 326,961 |
| 2026-09-22 | 4,080.00 | 4,455.00 | 4,040.00 | 4,300.00 | 4,300.00 | 572,489 |
| 2026-09-21 | 4,090.00 | 4,285.00 | 4,025.00 | 4,060.00 | 4,060.00 | 289,233 |
| 2026-09-18 | 3,885.00 | 4,270.00 | 3,815.00 | 4,175.00 | 4,175.00 | 785,325 |
| 2026-09-17 | 3,705.00 | 3,810.00 | 3,640.00 | 3,720.00 | 3,720.00 | 253,706 |
| 2026-09-16 | 3,700.00 | 3,815.00 | 3,620.00 | 3,705.00 | 3,705.00 | 145,585 |
| 2026-09-15 | 3,700.00 | 3,840.00 | 3,615.00 | 3,700.00 | 3,700.00 | 298,268 |
| 2026-09-14 | 4,120.00 | 4,120.00 | 3,630.00 | 3,725.00 | 3,725.00 | 520,850 |
| 2026-09-11 | 4,080.00 | 4,440.00 | 4,035.00 | 4,155.00 | 4,155.00 | 477,039 |
| 2026-09-10 | 4,180.00 | 4,480.00 | 4,020.00 | 4,175.00 | 4,175.00 | 762,072 |
| 2026-09-09 | 4,305.00 | 4,440.00 | 4,075.00 | 4,175.00 | 4,175.00 | 595,774 |
| 2026-09-08 | 4,400.00 | 4,480.00 | 4,230.00 | 4,305.00 | 4,305.00 | 459,276 |
| 2026-09-07 | 4,240.00 | 4,970.00 | 3,990.00 | 4,415.00 | 4,415.00 | 2,420,893 |
| 2026-09-04 | 4,250.00 | 4,570.00 | 4,150.00 | 4,360.00 | 4,360.00 | 755,125 |
| 2026-09-03 | 4,150.00 | 4,480.00 | 3,935.00 | 4,355.00 | 4,355.00 | 1,199,571 |
| 2026-09-02 | 4,295.00 | 4,795.00 | 3,900.00 | 4,170.00 | 4,170.00 | 6,080,081 |
| 2026-09-01 | 3,115.00 | 4,010.00 | 3,090.00 | 4,010.00 | 4,010.00 | 2,625,568 |
| 2026-08-31 | 3,200.00 | 3,440.00 | 3,005.00 | 3,085.00 | 3,085.00 | 551,035 |
| 2026-08-28 | 2,970.00 | 3,110.00 | 2,885.00 | 3,045.00 | 3,045.00 | 255,503 |
| 2026-08-27 | 3,230.00 | 3,315.00 | 2,975.00 | 3,025.00 | 3,025.00 | 344,120 |
| 2026-08-26 | 3,070.00 | 3,230.00 | 2,910.00 | 3,230.00 | 3,230.00 | 416,875 |
| 2026-08-25 | 3,455.00 | 3,765.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1,222,055 |
| 2026-08-24 | 3,125.00 | 3,945.00 | 3,040.00 | 3,340.00 | 3,340.00 | 1,890,329 |
| 2026-08-21 | 2,710.00 | 3,590.00 | 2,580.00 | 3,270.00 | 3,270.00 | 5,765,561 |
| 2026-08-20 | 2,865.00 | 3,365.00 | 2,700.00 | 2,765.00 | 2,765.00 | 3,731,756 |
| 2026-08-19 | 3,110.00 | 3,110.00 | 2,805.00 | 3,110.00 | 3,110.00 | 2,587,302 |
| 2026-08-18 | 2,290.00 | 2,395.00 | 2,240.00 | 2,395.00 | 2,395.00 | 216,706 |
| 2026-08-14 | 1,886.00 | 1,886.00 | 1,806.00 | 1,845.00 | 1,845.00 | 10,899 |
| 2026-08-13 | 1,997.00 | 1,997.00 | 1,824.00 | 1,843.00 | 1,843.00 | 22,964 |
| 2026-08-12 | 1,857.00 | 1,869.00 | 1,748.00 | 1,851.00 | 1,851.00 | 14,615 |
| 2026-08-11 | 1,835.00 | 1,883.00 | 1,801.00 | 1,857.00 | 1,857.00 | 6,665 |
| 2026-08-10 | 1,810.00 | 1,881.00 | 1,760.00 | 1,850.00 | 1,850.00 | 14,490 |
| 2026-08-07 | 1,892.00 | 1,900.00 | 1,763.00 | 1,825.00 | 1,825.00 | 23,455 |
| 2026-08-06 | 1,902.00 | 1,950.00 | 1,831.00 | 1,892.00 | 1,892.00 | 3,298 |
| 2026-08-05 | 1,903.00 | 1,959.00 | 1,867.00 | 1,902.00 | 1,902.00 | 6,682 |
| 2026-08-04 | 1,845.00 | 1,990.00 | 1,823.00 | 1,904.00 | 1,904.00 | 5,434 |
| 2026-08-03 | 1,804.00 | 1,915.00 | 1,762.00 | 1,860.00 | 1,860.00 | 11,168 |
| 2026-07-31 | 1,735.00 | 1,805.00 | 1,730.00 | 1,804.00 | 1,804.00 | 30,602 |
| 2026-07-30 | 1,746.00 | 1,769.00 | 1,700.00 | 1,746.00 | 1,746.00 | 12,803 |
| 2026-07-29 | 1,801.00 | 1,833.00 | 1,656.00 | 1,749.00 | 1,749.00 | 40,668 |
| 2026-07-28 | 1,860.00 | 1,866.00 | 1,778.00 | 1,807.00 | 1,807.00 | 9,720 |
| 2026-07-27 | 1,921.00 | 1,984.00 | 1,856.00 | 1,863.00 | 1,863.00 | 28,839 |
| 2026-07-24 | 1,900.00 | 2,300.00 | 1,868.00 | 1,921.00 | 1,921.00 | 246,352 |
| 2026-07-23 | 1,900.00 | 1,968.00 | 1,830.00 | 1,900.00 | 1,900.00 | 37,884 |
| 2026-07-22 | 1,842.00 | 2,030.00 | 1,750.00 | 1,911.00 | 1,911.00 | 62,235 |
| 2026-07-21 | 1,786.00 | 1,891.00 | 1,786.00 | 1,877.00 | 1,877.00 | 59,350 |
| 2026-07-20 | 2,300.00 | 2,525.00 | 1,804.00 | 1,858.00 | 1,858.00 | 301,341 |
Page 1 of 2 · 105 trading daysOlder →
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.