102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,818.00 | 1,818.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,686 |
| 2026-07-14 | 1,950.00 | 1,950.00 | 1,606.00 | 1,700.00 | 1,700.00 | 108 |
| 2026-07-13 | 1,700.00 | 1,947.00 | 1,616.00 | 1,700.00 | 1,700.00 | 1,667 |
| 2026-07-10 | 1,947.00 | 1,947.00 | 1,612.00 | 1,700.00 | 1,700.00 | 5,730 |
| 2026-07-09 | 1,940.00 | 1,940.00 | 1,611.00 | 1,699.00 | 1,699.00 | 2,087 |
| 2026-07-08 | 1,606.00 | 1,887.00 | 1,606.00 | 1,700.00 | 1,700.00 | 149 |
| 2026-07-07 | 1,750.00 | 1,750.00 | 1,600.00 | 1,670.00 | 1,670.00 | 3,258 |
| 2026-07-06 | 1,660.00 | 1,990.00 | 1,660.00 | 1,673.00 | 1,673.00 | 448 |
| 2026-07-03 | 1,985.00 | 1,985.00 | 1,652.00 | 1,788.00 | 1,788.00 | 231 |
| 2026-07-02 | 1,824.00 | 2,030.00 | 1,700.00 | 1,739.00 | 1,739.00 | 1,519 |
| 2026-07-01 | 1,890.00 | 1,890.00 | 1,700.00 | 1,824.00 | 1,824.00 | 532 |
| 2026-06-30 | 1,793.00 | 2,045.00 | 1,653.00 | 1,891.00 | 1,891.00 | 262 |
| 2026-06-29 | 2,000.00 | 2,000.00 | 1,700.00 | 1,793.00 | 1,793.00 | 432 |
| 2026-06-26 | 1,999.00 | 1,999.00 | 1,691.00 | 1,747.00 | 1,747.00 | 742 |
| 2026-06-25 | 1,644.00 | 1,885.00 | 1,644.00 | 1,742.00 | 1,742.00 | 5,248 |
| 2026-06-24 | 1,655.00 | 1,895.00 | 1,578.00 | 1,644.00 | 1,644.00 | 2,167 |
| 2026-06-23 | 1,611.00 | 1,734.00 | 1,610.00 | 1,655.00 | 1,655.00 | 1,058 |
| 2026-06-22 | 1,950.00 | 1,950.00 | 1,610.00 | 1,736.00 | 1,736.00 | 4,398 |
| 2026-06-19 | 1,999.00 | 1,999.00 | 1,651.00 | 1,705.00 | 1,705.00 | 5,168 |
| 2026-06-18 | 1,829.00 | 1,990.00 | 1,735.00 | 1,798.00 | 1,798.00 | 1,780 |
| 2026-06-17 | 1,716.00 | 1,899.00 | 1,716.00 | 1,829.00 | 1,829.00 | 1,267 |
| 2026-06-16 | 2,130.00 | 2,130.00 | 1,701.00 | 1,953.00 | 1,953.00 | 9,425 |
| 2026-06-15 | 2,035.00 | 2,035.00 | 1,632.00 | 1,857.00 | 1,857.00 | 1,323 |
| 2026-06-12 | 1,600.00 | 1,897.00 | 1,600.00 | 1,783.00 | 1,783.00 | 2,855 |
| 2026-06-11 | 1,989.00 | 1,989.00 | 1,600.00 | 1,759.00 | 1,759.00 | 3,936 |
| 2026-06-10 | 1,914.00 | 1,914.00 | 1,651.00 | 1,767.00 | 1,767.00 | 2,788 |
| 2026-06-09 | 2,050.00 | 2,050.00 | 1,631.00 | 1,667.00 | 1,667.00 | 1,643 |
| 2026-06-08 | 1,557.00 | 1,999.00 | 1,557.00 | 1,788.00 | 1,788.00 | 1,711 |
| 2026-06-05 | 2,120.00 | 2,120.00 | 1,601.00 | 1,797.00 | 1,797.00 | 1,921 |
| 2026-06-04 | 1,701.00 | 1,869.00 | 1,610.00 | 1,853.00 | 1,853.00 | 798 |
| 2026-06-02 | 1,807.00 | 2,070.00 | 1,600.00 | 1,833.00 | 1,833.00 | 1,160 |
| 2026-06-01 | 1,500.00 | 1,850.00 | 1,500.00 | 1,807.00 | 1,807.00 | 24,903 |
| 2026-05-29 | 1,984.00 | 1,984.00 | 1,510.00 | 1,678.00 | 1,678.00 | 6,905 |
| 2026-05-28 | 1,821.00 | 1,950.00 | 1,701.00 | 1,750.00 | 1,750.00 | 2,407 |
| 2026-05-27 | 1,987.00 | 1,987.00 | 1,801.00 | 1,821.00 | 1,821.00 | 8,977 |
| 2026-05-26 | 1,985.00 | 2,000.00 | 1,851.00 | 1,987.00 | 1,987.00 | 2,805 |
| 2026-05-22 | 1,900.00 | 2,095.00 | 1,810.00 | 1,985.00 | 1,985.00 | 1,269 |
| 2026-05-21 | 2,100.00 | 2,100.00 | 1,800.00 | 1,948.00 | 1,948.00 | 7,868 |
| 2026-05-20 | 1,945.00 | 2,230.00 | 1,820.00 | 1,949.00 | 1,949.00 | 908 |
| 2026-05-19 | 2,180.00 | 2,180.00 | 1,850.00 | 1,947.00 | 1,947.00 | 4,470 |
| 2026-05-18 | 2,185.00 | 2,200.00 | 1,903.00 | 2,000.00 | 2,000.00 | 3,171 |
| 2026-05-15 | 2,220.00 | 2,350.00 | 2,115.00 | 2,205.00 | 2,205.00 | 3,010 |
| 2026-05-14 | 2,235.00 | 2,235.00 | 2,180.00 | 2,230.00 | 2,230.00 | 601 |
| 2026-05-13 | 2,290.00 | 2,290.00 | 2,230.00 | 2,235.00 | 2,235.00 | 4,918 |
| 2026-05-12 | 2,670.00 | 2,670.00 | 2,245.00 | 2,290.00 | 2,290.00 | 9,395 |
| 2026-05-11 | 2,325.00 | 2,660.00 | 2,280.00 | 2,340.00 | 2,340.00 | 4,891 |
| 2026-05-08 | 2,110.00 | 2,530.00 | 2,110.00 | 2,325.00 | 2,325.00 | 2,393 |
| 2026-05-07 | 2,300.00 | 2,455.00 | 2,200.00 | 2,295.00 | 2,295.00 | 12,154 |
| 2026-05-06 | 2,625.00 | 2,625.00 | 2,260.00 | 2,465.00 | 2,465.00 | 13,704 |
| 2026-05-04 | 2,555.00 | 2,870.00 | 2,230.00 | 2,625.00 | 2,625.00 | 1,759 |
| 2026-04-30 | 2,835.00 | 2,835.00 | 2,170.00 | 2,555.00 | 2,555.00 | 5,613 |
| 2026-04-29 | 2,750.00 | 2,750.00 | 2,205.00 | 2,550.00 | 2,550.00 | 938 |
| 2026-04-28 | 3,040.00 | 3,040.00 | 2,545.00 | 2,570.00 | 2,570.00 | 12,557 |
| 2026-04-27 | 3,400.00 | 3,400.00 | 2,900.00 | 2,990.00 | 2,990.00 | 7,946 |
| 2026-04-24 | 3,200.00 | 3,200.00 | 2,700.00 | 3,090.00 | 3,090.00 | 18,891 |
| 2026-04-23 | 2,800.00 | 3,000.00 | 2,700.00 | 2,900.00 | 2,900.00 | 5,161 |
| 2026-04-22 | 3,245.00 | 3,245.00 | 2,800.00 | 2,930.00 | 2,930.00 | 24,459 |
| 2026-04-21 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 37,601 |
| 2026-04-20 | 2,350.00 | 2,460.00 | 2,350.00 | 2,460.00 | 2,460.00 | 14,791 |
| 2026-04-17 | 2,115.00 | 2,140.00 | 1,890.00 | 2,140.00 | 2,140.00 | 10,583 |
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.