SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14,180.00 | 14,450.00 | 13,880.00 | 14,180.00 | 14,180.00 | 118,372 |
| 2026-04-21 | 15,540.00 | 15,790.00 | 14,160.00 | 14,180.00 | 14,180.00 | 275,492 |
| 2026-04-20 | 14,730.00 | 15,440.00 | 14,530.00 | 14,850.00 | 14,850.00 | 360,568 |
| 2026-04-17 | 13,870.00 | 14,620.00 | 13,170.00 | 14,520.00 | 14,520.00 | 420,125 |
| 2026-04-16 | 13,390.00 | 14,000.00 | 13,090.00 | 13,500.00 | 13,500.00 | 157,360 |
| 2026-04-15 | 13,520.00 | 13,720.00 | 13,130.00 | 13,390.00 | 13,390.00 | 252,384 |
| 2026-04-14 | 12,250.00 | 13,170.00 | 12,230.00 | 13,000.00 | 13,000.00 | 172,832 |
| 2026-04-13 | 11,960.00 | 12,460.00 | 11,710.00 | 12,060.00 | 12,060.00 | 68,193 |
| 2026-04-10 | 12,000.00 | 12,390.00 | 11,940.00 | 12,350.00 | 12,350.00 | 50,705 |
| 2026-04-09 | 12,210.00 | 12,250.00 | 11,840.00 | 11,870.00 | 11,870.00 | 34,673 |
| 2026-04-08 | 11,720.00 | 12,210.00 | 11,720.00 | 12,210.00 | 12,210.00 | 72,001 |
| 2026-04-07 | 11,610.00 | 11,850.00 | 11,300.00 | 11,340.00 | 11,340.00 | 47,637 |
| 2026-04-06 | 12,080.00 | 12,100.00 | 11,430.00 | 11,600.00 | 11,600.00 | 58,657 |
| 2026-04-03 | 11,610.00 | 12,200.00 | 11,380.00 | 11,710.00 | 11,710.00 | 64,157 |
| 2026-04-02 | 12,800.00 | 12,960.00 | 11,350.00 | 11,400.00 | 11,400.00 | 153,515 |
| 2026-04-01 | 11,600.00 | 13,080.00 | 11,600.00 | 12,700.00 | 12,700.00 | 229,002 |
| 2026-03-31 | 11,050.00 | 11,910.00 | 11,050.00 | 11,470.00 | 11,470.00 | 94,910 |
| 2026-03-30 | 11,120.00 | 11,400.00 | 10,950.00 | 11,340.00 | 11,340.00 | 49,309 |
| 2026-03-27 | 11,720.00 | 11,990.00 | 11,410.00 | 11,760.00 | 11,760.00 | 65,367 |
| 2026-03-26 | 12,620.00 | 12,620.00 | 11,700.00 | 12,000.00 | 12,000.00 | 104,583 |
| 2026-03-25 | 12,020.00 | 12,620.00 | 12,020.00 | 12,610.00 | 12,610.00 | 70,576 |
| 2026-03-24 | 11,990.00 | 12,280.00 | 11,780.00 | 11,990.00 | 11,990.00 | 54,126 |
| 2026-03-23 | 12,200.00 | 12,380.00 | 11,740.00 | 11,740.00 | 11,740.00 | 61,026 |
| 2026-03-20 | 12,930.00 | 12,950.00 | 12,230.00 | 12,450.00 | 12,450.00 | 128,876 |
| 2026-03-19 | 12,760.00 | 12,900.00 | 12,480.00 | 12,650.00 | 12,650.00 | 88,415 |
| 2026-03-18 | 13,250.00 | 13,310.00 | 12,740.00 | 12,940.00 | 12,940.00 | 127,545 |
| 2026-03-17 | 12,400.00 | 13,340.00 | 12,260.00 | 12,930.00 | 12,930.00 | 228,991 |
| 2026-03-16 | 12,000.00 | 12,450.00 | 11,940.00 | 12,150.00 | 12,150.00 | 112,691 |
| 2026-03-13 | 12,310.00 | 12,450.00 | 12,010.00 | 12,060.00 | 12,060.00 | 186,051 |
| 2026-03-12 | 11,960.00 | 13,580.00 | 11,960.00 | 12,650.00 | 12,650.00 | 418,681 |
| 2026-03-11 | 11,990.00 | 12,470.00 | 11,700.00 | 11,960.00 | 11,960.00 | 151,785 |
| 2026-03-10 | 12,190.00 | 12,190.00 | 11,500.00 | 11,820.00 | 11,820.00 | 124,804 |
| 2026-03-09 | 12,320.00 | 12,320.00 | 11,000.00 | 11,440.00 | 11,440.00 | 170,137 |
| 2026-03-06 | 12,520.00 | 13,070.00 | 12,160.00 | 12,920.00 | 12,920.00 | 211,532 |
| 2026-03-05 | 11,370.00 | 12,720.00 | 11,370.00 | 12,520.00 | 12,520.00 | 262,453 |
| 2026-03-04 | 12,710.00 | 12,870.00 | 10,840.00 | 10,850.00 | 10,850.00 | 395,373 |
| 2026-03-03 | 13,100.00 | 13,720.00 | 12,850.00 | 13,100.00 | 13,100.00 | 219,922 |
| 2026-02-27 | 12,990.00 | 13,440.00 | 12,850.00 | 13,370.00 | 13,370.00 | 159,886 |
| 2026-02-26 | 13,520.00 | 13,700.00 | 12,850.00 | 12,990.00 | 12,990.00 | 401,132 |
| 2026-02-25 | 14,320.00 | 14,560.00 | 13,430.00 | 13,480.00 | 13,480.00 | 320,940 |
| 2026-02-24 | 13,840.00 | 14,300.00 | 13,590.00 | 14,150.00 | 14,150.00 | 219,263 |
| 2026-02-23 | 14,380.00 | 14,540.00 | 13,570.00 | 13,720.00 | 13,720.00 | 367,804 |
| 2026-02-20 | 15,550.00 | 15,590.00 | 14,150.00 | 14,200.00 | 14,200.00 | 386,374 |
| 2026-02-19 | 15,260.00 | 15,590.00 | 14,920.00 | 15,390.00 | 15,390.00 | 168,708 |
| 2026-02-13 | 15,700.00 | 15,780.00 | 15,190.00 | 15,240.00 | 15,240.00 | 224,612 |
| 2026-02-12 | 16,210.00 | 16,600.00 | 15,820.00 | 15,960.00 | 15,960.00 | 174,801 |
| 2026-02-11 | 16,690.00 | 16,950.00 | 15,930.00 | 15,930.00 | 15,930.00 | 333,844 |
| 2026-02-10 | 15,630.00 | 16,990.00 | 14,870.00 | 16,850.00 | 16,850.00 | 774,876 |
| 2026-02-09 | 15,870.00 | 16,780.00 | 15,480.00 | 15,520.00 | 15,520.00 | 598,697 |
| 2026-02-06 | 15,200.00 | 15,880.00 | 14,600.00 | 15,250.00 | 15,250.00 | 625,867 |
| 2026-02-05 | 16,680.00 | 17,070.00 | 16,210.00 | 16,230.00 | 16,230.00 | 344,971 |
| 2026-02-04 | 18,570.00 | 19,260.00 | 16,780.00 | 17,010.00 | 17,010.00 | 1,049,283 |
| 2026-02-03 | 17,950.00 | 18,790.00 | 17,650.00 | 18,300.00 | 18,300.00 | 746,641 |
| 2026-02-02 | 16,750.00 | 19,530.00 | 16,310.00 | 17,910.00 | 17,910.00 | 4,423,572 |
| 2026-01-30 | 16,600.00 | 17,200.00 | 16,150.00 | 16,870.00 | 16,870.00 | 536,345 |
| 2026-01-29 | 15,010.00 | 17,230.00 | 14,720.00 | 16,800.00 | 16,800.00 | 1,942,355 |
| 2026-01-28 | 15,050.00 | 15,250.00 | 14,630.00 | 14,930.00 | 14,930.00 | 308,340 |
| 2026-01-27 | 14,520.00 | 15,120.00 | 14,350.00 | 14,600.00 | 14,600.00 | 354,004 |
| 2026-01-26 | 14,150.00 | 14,520.00 | 13,980.00 | 14,450.00 | 14,450.00 | 245,546 |
| 2026-01-23 | 14,040.00 | 14,250.00 | 13,810.00 | 13,970.00 | 13,970.00 | 216,240 |
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.