SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,610.00 | 6,000.00 | 5,420.00 | 5,530.00 | 5,530.00 | 55,831 |
| 2026-07-21 | 5,260.00 | 5,680.00 | 5,140.00 | 5,580.00 | 5,580.00 | 53,325 |
| 2026-07-20 | 5,600.00 | 5,830.00 | 5,250.00 | 5,350.00 | 5,350.00 | 39,104 |
| 2026-07-16 | 5,520.00 | 5,870.00 | 5,440.00 | 5,610.00 | 5,610.00 | 37,105 |
| 2026-07-15 | 5,210.00 | 5,670.00 | 5,160.00 | 5,590.00 | 5,590.00 | 51,961 |
| 2026-07-14 | 5,150.00 | 5,370.00 | 5,010.00 | 5,160.00 | 5,160.00 | 46,833 |
| 2026-07-13 | 5,700.00 | 6,000.00 | 5,270.00 | 5,280.00 | 5,280.00 | 75,308 |
| 2026-07-10 | 5,440.00 | 5,800.00 | 5,370.00 | 5,700.00 | 5,700.00 | 51,174 |
| 2026-07-09 | 5,350.00 | 5,510.00 | 5,180.00 | 5,280.00 | 5,280.00 | 59,123 |
| 2026-07-08 | 5,670.00 | 6,000.00 | 5,310.00 | 5,410.00 | 5,410.00 | 98,387 |
| 2026-07-07 | 5,810.00 | 6,000.00 | 5,510.00 | 5,670.00 | 5,670.00 | 83,539 |
| 2026-07-06 | 5,610.00 | 6,170.00 | 5,560.00 | 6,120.00 | 6,120.00 | 51,944 |
| 2026-07-03 | 5,560.00 | 5,790.00 | 5,400.00 | 5,730.00 | 5,730.00 | 45,257 |
| 2026-07-02 | 5,870.00 | 5,990.00 | 5,560.00 | 5,600.00 | 5,600.00 | 46,579 |
| 2026-07-01 | 5,980.00 | 6,270.00 | 5,820.00 | 6,080.00 | 6,080.00 | 70,089 |
| 2026-06-30 | 6,000.00 | 6,370.00 | 5,900.00 | 5,930.00 | 5,930.00 | 58,908 |
| 2026-06-29 | 5,400.00 | 6,190.00 | 5,400.00 | 6,090.00 | 6,090.00 | 58,071 |
| 2026-06-26 | 5,920.00 | 6,000.00 | 5,440.00 | 5,610.00 | 5,610.00 | 81,029 |
| 2026-06-25 | 6,310.00 | 6,530.00 | 5,870.00 | 5,920.00 | 5,920.00 | 88,320 |
| 2026-06-24 | 6,330.00 | 6,500.00 | 6,000.00 | 6,460.00 | 6,460.00 | 113,157 |
| 2026-06-23 | 7,090.00 | 7,240.00 | 6,230.00 | 6,340.00 | 6,340.00 | 184,730 |
| 2026-06-22 | 7,060.00 | 7,650.00 | 7,030.00 | 7,250.00 | 7,250.00 | 148,462 |
| 2026-06-19 | 7,170.00 | 8,300.00 | 6,790.00 | 7,310.00 | 7,310.00 | 294,697 |
| 2026-06-18 | 7,570.00 | 7,720.00 | 7,090.00 | 7,100.00 | 7,100.00 | 108,111 |
| 2026-06-17 | 8,090.00 | 8,090.00 | 7,540.00 | 7,640.00 | 7,640.00 | 50,717 |
| 2026-06-16 | 8,010.00 | 8,130.00 | 7,770.00 | 7,790.00 | 7,790.00 | 66,013 |
| 2026-06-15 | 8,820.00 | 8,820.00 | 7,980.00 | 8,010.00 | 8,010.00 | 83,910 |
| 2026-06-12 | 8,100.00 | 8,300.00 | 8,000.00 | 8,110.00 | 8,110.00 | 64,631 |
| 2026-06-11 | 7,440.00 | 7,980.00 | 7,380.00 | 7,910.00 | 7,910.00 | 52,937 |
| 2026-06-10 | 7,760.00 | 8,000.00 | 7,450.00 | 7,660.00 | 7,660.00 | 41,689 |
| 2026-06-09 | 7,060.00 | 7,990.00 | 7,060.00 | 7,870.00 | 7,870.00 | 96,018 |
| 2026-06-08 | 7,780.00 | 7,790.00 | 7,160.00 | 7,260.00 | 7,260.00 | 117,711 |
| 2026-06-05 | 8,120.00 | 8,250.00 | 7,700.00 | 7,970.00 | 7,970.00 | 96,476 |
| 2026-06-04 | 8,160.00 | 8,780.00 | 7,970.00 | 8,120.00 | 8,120.00 | 96,044 |
| 2026-06-02 | 8,780.00 | 8,780.00 | 8,020.00 | 8,270.00 | 8,270.00 | 188,502 |
| 2026-06-01 | 9,490.00 | 9,490.00 | 8,710.00 | 8,870.00 | 8,870.00 | 244,136 |
| 2026-05-29 | 9,990.00 | 10,300.00 | 9,150.00 | 9,500.00 | 9,500.00 | 244,632 |
| 2026-05-28 | 10,340.00 | 10,340.00 | 9,100.00 | 9,400.00 | 9,400.00 | 165,545 |
| 2026-05-27 | 10,650.00 | 10,980.00 | 10,000.00 | 10,340.00 | 10,340.00 | 110,335 |
| 2026-05-26 | 11,230.00 | 11,380.00 | 10,690.00 | 10,690.00 | 10,690.00 | 162,988 |
| 2026-05-22 | 10,510.00 | 11,440.00 | 10,490.00 | 11,060.00 | 11,060.00 | 242,456 |
| 2026-05-21 | 10,500.00 | 10,940.00 | 10,400.00 | 10,520.00 | 10,520.00 | 371,788 |
| 2026-05-20 | 9,790.00 | 11,660.00 | 9,010.00 | 10,860.00 | 10,860.00 | 1,916,275 |
| 2026-05-19 | 9,310.00 | 9,690.00 | 9,150.00 | 9,440.00 | 9,440.00 | 201,795 |
| 2026-05-18 | 9,680.00 | 9,730.00 | 8,890.00 | 9,310.00 | 9,310.00 | 273,577 |
| 2026-05-15 | 11,240.00 | 11,240.00 | 9,510.00 | 9,930.00 | 9,930.00 | 480,670 |
| 2026-05-14 | 11,690.00 | 11,890.00 | 10,900.00 | 11,240.00 | 11,240.00 | 167,912 |
| 2026-05-13 | 12,000.00 | 12,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 416,509 |
| 2026-05-12 | 12,830.00 | 12,840.00 | 11,780.00 | 12,000.00 | 12,000.00 | 277,880 |
| 2026-05-11 | 13,470.00 | 13,690.00 | 12,710.00 | 12,820.00 | 12,820.00 | 202,438 |
| 2026-05-08 | 13,010.00 | 13,240.00 | 12,870.00 | 13,010.00 | 13,010.00 | 127,353 |
| 2026-05-07 | 14,280.00 | 14,280.00 | 13,180.00 | 13,290.00 | 13,290.00 | 235,937 |
| 2026-05-06 | 13,640.00 | 14,930.00 | 13,480.00 | 14,280.00 | 14,280.00 | 558,048 |
| 2026-05-04 | 13,740.00 | 14,190.00 | 13,400.00 | 13,510.00 | 13,510.00 | 156,217 |
| 2026-04-30 | 13,880.00 | 14,530.00 | 13,610.00 | 13,610.00 | 13,610.00 | 211,221 |
| 2026-04-29 | 13,350.00 | 14,220.00 | 13,070.00 | 13,850.00 | 13,850.00 | 287,624 |
| 2026-04-28 | 13,970.00 | 14,580.00 | 13,020.00 | 13,370.00 | 13,370.00 | 606,208 |
| 2026-04-27 | 14,120.00 | 14,380.00 | 13,690.00 | 13,790.00 | 13,790.00 | 149,336 |
| 2026-04-24 | 14,040.00 | 14,200.00 | 13,850.00 | 14,060.00 | 14,060.00 | 103,462 |
| 2026-04-23 | 14,180.00 | 14,180.00 | 13,610.00 | 14,040.00 | 14,040.00 | 140,613 |
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.