SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,730.00 | 6,010.00 | 5,580.00 | 5,670.00 | 5,670.00 | 113,674 |
| 2026-10-21 | 5,870.00 | 6,190.00 | 5,730.00 | 5,780.00 | 5,780.00 | 78,414 |
| 2026-10-20 | 5,950.00 | 6,020.00 | 5,590.00 | 5,660.00 | 5,660.00 | 121,386 |
| 2026-10-19 | 5,740.00 | 7,170.00 | 5,650.00 | 5,950.00 | 5,950.00 | 957,313 |
| 2026-10-16 | 5,240.00 | 6,200.00 | 5,240.00 | 5,720.00 | 5,720.00 | 150,931 |
| 2026-10-15 | 5,250.00 | 5,350.00 | 5,030.00 | 5,310.00 | 5,310.00 | 73,107 |
| 2026-10-14 | 5,360.00 | 5,680.00 | 5,360.00 | 5,440.00 | 5,440.00 | 33,642 |
| 2026-10-13 | 5,320.00 | 5,480.00 | 5,070.00 | 5,360.00 | 5,360.00 | 64,949 |
| 2026-10-12 | 6,240.00 | 6,240.00 | 5,410.00 | 5,450.00 | 5,450.00 | 135,352 |
| 2026-10-08 | 6,550.00 | 6,580.00 | 6,000.00 | 6,070.00 | 6,070.00 | 161,941 |
| 2026-10-07 | 7,100.00 | 7,100.00 | 6,510.00 | 6,520.00 | 6,520.00 | 104,335 |
| 2026-10-06 | 7,000.00 | 7,390.00 | 6,660.00 | 7,100.00 | 7,100.00 | 264,911 |
| 2026-10-02 | 6,890.00 | 7,050.00 | 6,530.00 | 6,700.00 | 6,700.00 | 125,247 |
| 2026-10-01 | 6,400.00 | 6,900.00 | 6,240.00 | 6,600.00 | 6,600.00 | 109,957 |
| 2026-09-30 | 6,390.00 | 6,560.00 | 6,290.00 | 6,400.00 | 6,400.00 | 75,441 |
| 2026-09-29 | 6,420.00 | 7,370.00 | 6,300.00 | 6,350.00 | 6,350.00 | 225,962 |
| 2026-09-28 | 5,900.00 | 6,530.00 | 5,830.00 | 6,420.00 | 6,420.00 | 116,457 |
| 2026-09-23 | 6,020.00 | 6,140.00 | 5,900.00 | 5,960.00 | 5,960.00 | 33,622 |
| 2026-09-22 | 6,260.00 | 6,490.00 | 6,010.00 | 6,030.00 | 6,030.00 | 55,510 |
| 2026-09-21 | 6,090.00 | 6,450.00 | 5,850.00 | 6,260.00 | 6,260.00 | 102,945 |
| 2026-09-18 | 5,850.00 | 6,220.00 | 5,800.00 | 6,090.00 | 6,090.00 | 115,883 |
| 2026-09-17 | 5,800.00 | 5,940.00 | 5,630.00 | 5,730.00 | 5,730.00 | 93,370 |
| 2026-09-16 | 5,540.00 | 6,580.00 | 5,520.00 | 5,840.00 | 5,840.00 | 853,639 |
| 2026-09-15 | 5,260.00 | 5,600.00 | 5,170.00 | 5,260.00 | 5,260.00 | 178,669 |
| 2026-09-14 | 5,650.00 | 5,660.00 | 5,210.00 | 5,270.00 | 5,270.00 | 52,693 |
| 2026-09-11 | 5,650.00 | 5,840.00 | 5,310.00 | 5,800.00 | 5,800.00 | 41,847 |
| 2026-09-10 | 5,970.00 | 5,970.00 | 5,540.00 | 5,650.00 | 5,650.00 | 18,862 |
| 2026-09-09 | 5,220.00 | 5,880.00 | 5,160.00 | 5,660.00 | 5,660.00 | 96,664 |
| 2026-09-08 | 5,190.00 | 5,440.00 | 5,000.00 | 5,320.00 | 5,320.00 | 72,388 |
| 2026-09-07 | 5,060.00 | 5,200.00 | 4,955.00 | 5,200.00 | 5,200.00 | 32,847 |
| 2026-09-04 | 4,860.00 | 5,040.00 | 4,780.00 | 5,040.00 | 5,040.00 | 28,429 |
| 2026-09-03 | 4,755.00 | 4,920.00 | 4,730.00 | 4,780.00 | 4,780.00 | 40,620 |
| 2026-09-02 | 5,070.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,905.00 | 13,740 |
| 2026-09-01 | 5,040.00 | 5,180.00 | 4,900.00 | 5,070.00 | 5,070.00 | 20,592 |
| 2026-08-31 | 5,040.00 | 5,100.00 | 4,890.00 | 5,060.00 | 5,060.00 | 26,101 |
| 2026-08-28 | 5,360.00 | 5,360.00 | 5,130.00 | 5,200.00 | 5,200.00 | 15,895 |
| 2026-08-27 | 5,180.00 | 5,360.00 | 5,170.00 | 5,280.00 | 5,280.00 | 15,110 |
| 2026-08-26 | 5,330.00 | 5,330.00 | 4,965.00 | 5,150.00 | 5,150.00 | 18,898 |
| 2026-08-25 | 5,010.00 | 5,500.00 | 4,715.00 | 5,100.00 | 5,100.00 | 119,516 |
| 2026-08-24 | 4,975.00 | 5,200.00 | 4,915.00 | 5,020.00 | 5,020.00 | 20,029 |
| 2026-08-21 | 5,210.00 | 5,360.00 | 4,900.00 | 4,975.00 | 4,975.00 | 113,712 |
| 2026-08-20 | 5,550.00 | 5,650.00 | 5,290.00 | 5,410.00 | 5,410.00 | 42,924 |
| 2026-08-19 | 5,580.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 35,212 |
| 2026-08-18 | 6,090.00 | 6,090.00 | 5,530.00 | 5,630.00 | 5,630.00 | 100,785 |
| 2026-08-14 | 6,110.00 | 6,140.00 | 5,830.00 | 6,110.00 | 6,110.00 | 30,794 |
| 2026-08-13 | 5,920.00 | 6,220.00 | 5,800.00 | 5,920.00 | 5,920.00 | 92,211 |
| 2026-08-12 | 5,840.00 | 5,880.00 | 5,570.00 | 5,820.00 | 5,820.00 | 39,803 |
| 2026-08-11 | 5,890.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,830.00 | 17,948 |
| 2026-08-10 | 5,840.00 | 5,980.00 | 5,710.00 | 5,890.00 | 5,890.00 | 34,198 |
| 2026-08-07 | 5,910.00 | 6,010.00 | 5,460.00 | 5,810.00 | 5,810.00 | 24,954 |
| 2026-08-06 | 5,740.00 | 5,810.00 | 5,510.00 | 5,680.00 | 5,680.00 | 24,232 |
| 2026-08-05 | 5,650.00 | 6,000.00 | 5,650.00 | 5,840.00 | 5,840.00 | 65,662 |
| 2026-08-04 | 5,350.00 | 5,700.00 | 5,210.00 | 5,540.00 | 5,540.00 | 100,563 |
| 2026-08-03 | 5,160.00 | 5,470.00 | 5,030.00 | 5,360.00 | 5,360.00 | 45,467 |
| 2026-07-31 | 4,505.00 | 5,360.00 | 4,505.00 | 5,350.00 | 5,350.00 | 56,799 |
| 2026-07-30 | 4,015.00 | 4,700.00 | 4,015.00 | 4,450.00 | 4,450.00 | 68,961 |
| 2026-07-29 | 5,160.00 | 5,310.00 | 4,380.00 | 4,470.00 | 4,470.00 | 124,831 |
| 2026-07-28 | 5,700.00 | 5,700.00 | 5,130.00 | 5,170.00 | 5,170.00 | 75,343 |
| 2026-07-27 | 6,120.00 | 6,120.00 | 5,500.00 | 5,750.00 | 5,750.00 | 45,893 |
| 2026-07-24 | 6,250.00 | 6,250.00 | 5,600.00 | 5,860.00 | 5,860.00 | 49,129 |
Page 1 of 2 · 62 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.