SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,040.00 | 14,250.00 | 13,810.00 | 13,970.00 | 13,970.00 | 216,240 |
| 2026-01-22 | 14,160.00 | 14,640.00 | 14,030.00 | 14,030.00 | 14,030.00 | 276,296 |
| 2026-01-21 | 14,600.00 | 14,680.00 | 13,590.00 | 14,040.00 | 14,040.00 | 619,872 |
| 2026-01-20 | 15,490.00 | 15,500.00 | 14,750.00 | 14,900.00 | 14,900.00 | 439,684 |
| 2026-01-19 | 15,730.00 | 15,990.00 | 15,360.00 | 15,470.00 | 15,470.00 | 387,333 |
| 2026-01-16 | 16,090.00 | 16,530.00 | 15,550.00 | 15,730.00 | 15,730.00 | 587,922 |
| 2026-01-15 | 16,360.00 | 16,480.00 | 16,000.00 | 16,000.00 | 16,000.00 | 410,551 |
| 2026-01-14 | 16,200.00 | 17,100.00 | 15,910.00 | 16,290.00 | 16,290.00 | 1,341,333 |
| 2026-01-13 | 16,510.00 | 16,560.00 | 15,940.00 | 16,230.00 | 16,230.00 | 605,272 |
| 2026-01-12 | 16,300.00 | 16,640.00 | 15,890.00 | 16,450.00 | 16,450.00 | 1,050,791 |
| 2026-01-09 | 16,310.00 | 17,000.00 | 15,910.00 | 16,120.00 | 16,120.00 | 1,571,436 |
| 2026-01-08 | 15,400.00 | 17,000.00 | 15,140.00 | 16,300.00 | 16,300.00 | 3,576,485 |
| 2026-01-07 | 15,190.00 | 15,820.00 | 14,810.00 | 15,430.00 | 15,430.00 | 1,298,740 |
| 2026-01-06 | 15,800.00 | 15,810.00 | 14,870.00 | 15,080.00 | 15,080.00 | 841,185 |
| 2026-01-05 | 15,590.00 | 16,280.00 | 15,290.00 | 15,970.00 | 15,970.00 | 1,753,471 |
| 2026-01-02 | 15,960.00 | 16,410.00 | 15,690.00 | 15,800.00 | 15,800.00 | 1,291,731 |
| 2025-12-30 | 16,500.00 | 16,640.00 | 15,750.00 | 15,900.00 | 15,900.00 | 1,293,698 |
| 2025-12-29 | 13,850.00 | 17,430.00 | 13,410.00 | 17,330.00 | 17,330.00 | 7,701,018 |
| 2025-12-26 | 14,570.00 | 14,660.00 | 14,100.00 | 14,150.00 | 14,150.00 | 521,534 |
| 2025-12-24 | 15,280.00 | 15,400.00 | 14,250.00 | 14,850.00 | 14,850.00 | 903,775 |
| 2025-12-23 | 14,800.00 | 14,800.00 | 13,730.00 | 14,560.00 | 14,560.00 | 1,039,376 |
| 2025-12-22 | 15,110.00 | 15,130.00 | 14,370.00 | 15,020.00 | 15,020.00 | 710,606 |
| 2025-12-19 | 15,220.00 | 15,570.00 | 14,740.00 | 15,310.00 | 15,310.00 | 1,158,891 |
| 2025-12-18 | 14,680.00 | 16,430.00 | 14,560.00 | 15,050.00 | 15,050.00 | 5,426,704 |
| 2025-12-17 | 14,410.00 | 14,790.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1,239,059 |
| 2025-12-16 | 14,850.00 | 15,100.00 | 13,710.00 | 13,910.00 | 13,910.00 | 3,414,769 |
| 2025-12-15 | 12,670.00 | 14,350.00 | 12,300.00 | 14,350.00 | 14,350.00 | 7,076,383 |
| 2025-12-12 | 11,210.00 | 11,500.00 | 10,650.00 | 11,050.00 | 11,050.00 | 375,163 |
| 2025-12-11 | 11,100.00 | 11,540.00 | 10,830.00 | 11,180.00 | 11,180.00 | 311,477 |
| 2025-12-10 | 11,210.00 | 11,960.00 | 11,040.00 | 11,110.00 | 11,110.00 | 496,506 |
| 2025-12-09 | 11,540.00 | 11,620.00 | 11,130.00 | 11,260.00 | 11,260.00 | 269,900 |
| 2025-12-08 | 11,500.00 | 11,960.00 | 11,200.00 | 11,430.00 | 11,430.00 | 416,891 |
| 2025-12-05 | 12,020.00 | 12,020.00 | 11,150.00 | 11,340.00 | 11,340.00 | 416,472 |
| 2025-12-04 | 11,810.00 | 12,350.00 | 11,620.00 | 11,980.00 | 11,980.00 | 758,630 |
| 2025-12-03 | 12,290.00 | 12,360.00 | 11,830.00 | 12,000.00 | 12,000.00 | 824,209 |
| 2025-12-02 | 11,780.00 | 12,020.00 | 11,400.00 | 11,900.00 | 11,900.00 | 471,187 |
| 2025-12-01 | 12,260.00 | 12,360.00 | 11,400.00 | 11,770.00 | 11,770.00 | 605,991 |
| 2025-11-28 | 12,360.00 | 12,590.00 | 11,940.00 | 12,180.00 | 12,180.00 | 675,458 |
| 2025-11-27 | 12,830.00 | 13,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1,380,955 |
| 2025-11-26 | 12,470.00 | 12,710.00 | 12,090.00 | 12,360.00 | 12,360.00 | 1,385,051 |
| 2025-11-25 | 11,080.00 | 13,320.00 | 10,720.00 | 12,640.00 | 12,640.00 | 10,315,010 |
| 2025-11-24 | 9,970.00 | 11,870.00 | 9,610.00 | 11,310.00 | 11,310.00 | 6,824,440 |
| 2025-11-21 | 9,900.00 | 10,050.00 | 9,770.00 | 9,910.00 | 9,910.00 | 467,589 |
| 2025-11-20 | 11,100.00 | 11,800.00 | 10,460.00 | 10,570.00 | 10,570.00 | 2,360,358 |
| 2025-11-19 | 10,850.00 | 10,930.00 | 10,070.00 | 10,380.00 | 10,380.00 | 1,344,967 |
| 2025-11-18 | 10,000.00 | 11,770.00 | 9,240.00 | 11,070.00 | 11,070.00 | 9,555,116 |
| 2025-11-17 | 7,650.00 | 9,900.00 | 7,480.00 | 9,620.00 | 9,620.00 | 2,582,025 |
| 2025-11-14 | 8,030.00 | 8,030.00 | 7,620.00 | 7,620.00 | 7,620.00 | 52,077 |
| 2025-11-13 | 7,980.00 | 8,210.00 | 7,890.00 | 8,150.00 | 8,150.00 | 35,012 |
| 2025-11-12 | 7,960.00 | 8,040.00 | 7,740.00 | 7,980.00 | 7,980.00 | 32,093 |
| 2025-11-11 | 8,100.00 | 8,140.00 | 7,770.00 | 7,970.00 | 7,970.00 | 15,789 |
| 2025-11-10 | 7,880.00 | 8,080.00 | 7,690.00 | 8,080.00 | 8,080.00 | 25,791 |
| 2025-11-07 | 7,960.00 | 7,960.00 | 7,570.00 | 7,810.00 | 7,810.00 | 34,830 |
| 2025-11-06 | 8,120.00 | 8,190.00 | 7,740.00 | 7,880.00 | 7,880.00 | 24,976 |
| 2025-11-05 | 8,280.00 | 8,280.00 | 7,700.00 | 7,940.00 | 7,940.00 | 55,228 |
| 2025-11-04 | 8,350.00 | 8,470.00 | 8,270.00 | 8,280.00 | 8,280.00 | 20,290 |
| 2025-11-03 | 8,590.00 | 8,590.00 | 8,340.00 | 8,370.00 | 8,370.00 | 40,276 |
| 2025-10-31 | 8,580.00 | 8,820.00 | 8,400.00 | 8,480.00 | 8,480.00 | 70,671 |
| 2025-10-30 | 9,150.00 | 9,150.00 | 8,650.00 | 8,790.00 | 8,790.00 | 43,015 |
| 2025-10-29 | 9,260.00 | 9,260.00 | 9,030.00 | 9,080.00 | 9,080.00 | 20,073 |
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.