102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,869.00 | 1,869.00 | 1,583.00 | 1,862.00 | 1,862.00 | 7,866 |
| 2026-04-15 | 1,799.00 | 1,799.00 | 1,550.00 | 1,745.00 | 1,745.00 | 5,622 |
| 2026-04-14 | 1,717.00 | 1,717.00 | 1,350.00 | 1,636.00 | 1,636.00 | 6,732 |
| 2026-04-13 | 1,602.00 | 1,602.00 | 1,330.00 | 1,500.00 | 1,500.00 | 2,505 |
| 2026-04-10 | 1,492.00 | 1,494.00 | 1,381.00 | 1,397.00 | 1,397.00 | 4,050 |
| 2026-04-09 | 1,637.00 | 1,637.00 | 1,350.00 | 1,494.00 | 1,494.00 | 1,587 |
| 2026-04-08 | 1,597.00 | 1,597.00 | 1,280.00 | 1,426.00 | 1,426.00 | 1,067 |
| 2026-04-07 | 1,550.00 | 1,550.00 | 1,265.00 | 1,433.00 | 1,433.00 | 1,789 |
| 2026-04-06 | 1,500.00 | 1,500.00 | 1,230.00 | 1,400.00 | 1,400.00 | 18,466 |
| 2026-04-03 | 1,400.00 | 1,400.00 | 1,222.00 | 1,372.00 | 1,372.00 | 2,787 |
| 2026-04-02 | 1,488.00 | 1,488.00 | 1,235.00 | 1,296.00 | 1,296.00 | 995 |
| 2026-04-01 | 1,210.00 | 1,393.00 | 1,210.00 | 1,298.00 | 1,298.00 | 7,480 |
| 2026-03-31 | 1,546.00 | 1,546.00 | 1,149.00 | 1,215.00 | 1,215.00 | 37,536 |
| 2026-03-30 | 1,499.00 | 1,499.00 | 1,350.00 | 1,351.00 | 1,351.00 | 1,476 |
| 2026-03-27 | 1,663.00 | 1,663.00 | 1,351.00 | 1,418.00 | 1,418.00 | 1,147 |
| 2026-03-26 | 1,590.00 | 1,590.00 | 1,326.00 | 1,449.00 | 1,449.00 | 1,327 |
| 2026-03-25 | 1,600.00 | 1,600.00 | 1,356.00 | 1,390.00 | 1,390.00 | 12,606 |
| 2026-03-24 | 1,400.00 | 1,575.00 | 1,395.00 | 1,395.00 | 1,395.00 | 3,981 |
| 2026-03-23 | 1,356.00 | 1,399.00 | 1,320.00 | 1,392.00 | 1,392.00 | 1,578 |
| 2026-03-20 | 1,595.00 | 1,595.00 | 1,367.00 | 1,389.00 | 1,389.00 | 3,047 |
| 2026-03-19 | 1,400.00 | 1,494.00 | 1,364.00 | 1,397.00 | 1,397.00 | 693 |
| 2026-03-18 | 1,360.00 | 1,400.00 | 1,350.00 | 1,398.00 | 1,398.00 | 6,188 |
| 2026-03-17 | 1,400.00 | 1,549.00 | 1,363.00 | 1,398.00 | 1,398.00 | 12,273 |
| 2026-03-16 | 1,320.00 | 1,596.00 | 1,320.00 | 1,400.00 | 1,400.00 | 1,126 |
| 2026-03-13 | 1,400.00 | 1,400.00 | 1,330.00 | 1,390.00 | 1,390.00 | 2,422 |
| 2026-03-12 | 1,700.00 | 1,700.00 | 1,381.00 | 1,395.00 | 1,395.00 | 8,758 |
| 2026-03-11 | 1,715.00 | 1,715.00 | 1,399.00 | 1,488.00 | 1,488.00 | 25,822 |
| 2026-03-10 | 1,500.00 | 1,767.00 | 1,430.00 | 1,496.00 | 1,496.00 | 15,552 |
| 2026-03-09 | 1,525.00 | 1,767.00 | 1,309.00 | 1,539.00 | 1,539.00 | 27,889 |
| 2026-03-06 | 1,743.00 | 1,743.00 | 1,476.00 | 1,540.00 | 1,540.00 | 4,483 |
| 2026-03-05 | 1,818.00 | 1,818.00 | 1,495.00 | 1,520.00 | 1,520.00 | 13,368 |
| 2026-03-04 | 1,649.00 | 1,649.00 | 1,440.00 | 1,584.00 | 1,584.00 | 10,859 |
| 2026-03-03 | 1,650.00 | 1,650.00 | 1,510.00 | 1,530.00 | 1,530.00 | 6,617 |
| 2026-02-27 | 1,501.00 | 1,752.00 | 1,501.00 | 1,528.00 | 1,528.00 | 3,113 |
| 2026-02-26 | 1,669.00 | 1,669.00 | 1,525.00 | 1,525.00 | 1,525.00 | 10,547 |
| 2026-02-25 | 1,749.00 | 1,749.00 | 1,550.00 | 1,566.00 | 1,566.00 | 2,365 |
| 2026-02-24 | 1,680.00 | 1,680.00 | 1,550.00 | 1,595.00 | 1,595.00 | 3,493 |
| 2026-02-23 | 1,650.00 | 1,800.00 | 1,520.00 | 1,580.00 | 1,580.00 | 10,137 |
| 2026-02-20 | 1,690.00 | 1,690.00 | 1,570.00 | 1,585.00 | 1,585.00 | 7,018 |
| 2026-02-19 | 1,902.00 | 1,902.00 | 1,561.00 | 1,690.00 | 1,690.00 | 1,659 |
| 2026-02-13 | 1,699.00 | 1,699.00 | 1,524.00 | 1,657.00 | 1,657.00 | 1,016 |
| 2026-02-12 | 1,538.00 | 1,609.00 | 1,521.00 | 1,524.00 | 1,524.00 | 4,112 |
| 2026-02-11 | 1,649.00 | 1,649.00 | 1,536.00 | 1,538.00 | 1,538.00 | 601 |
| 2026-02-10 | 1,600.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,550.00 | 12,951 |
| 2026-02-09 | 1,749.00 | 1,749.00 | 1,510.00 | 1,515.00 | 1,515.00 | 2,323 |
| 2026-02-06 | 1,782.00 | 1,782.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2,826 |
| 2026-02-05 | 1,699.00 | 1,699.00 | 1,520.00 | 1,551.00 | 1,551.00 | 3,482 |
| 2026-02-04 | 1,725.00 | 1,734.00 | 1,550.00 | 1,589.00 | 1,589.00 | 5,850 |
| 2026-02-03 | 1,824.00 | 1,824.00 | 1,540.00 | 1,590.00 | 1,590.00 | 4,103 |
| 2026-02-02 | 1,827.00 | 1,827.00 | 1,570.00 | 1,590.00 | 1,590.00 | 2,631 |
| 2026-01-30 | 1,837.00 | 1,837.00 | 1,550.00 | 1,590.00 | 1,590.00 | 5,136 |
| 2026-01-29 | 1,634.00 | 1,634.00 | 1,560.00 | 1,599.00 | 1,599.00 | 25,169 |
| 2026-01-28 | 1,686.00 | 1,686.00 | 1,596.00 | 1,634.00 | 1,634.00 | 47,419 |
| 2026-01-27 | 1,808.00 | 1,809.00 | 1,600.00 | 1,686.00 | 1,686.00 | 56,963 |
| 2026-01-26 | 1,800.00 | 1,800.00 | 1,700.00 | 1,739.00 | 1,739.00 | 7,934 |
| 2026-01-23 | 1,685.00 | 1,790.00 | 1,600.00 | 1,779.00 | 1,779.00 | 21,861 |
| 2026-01-22 | 1,750.00 | 1,788.00 | 1,650.00 | 1,749.00 | 1,749.00 | 10,245 |
| 2026-01-21 | 1,800.00 | 1,800.00 | 1,705.00 | 1,749.00 | 1,749.00 | 7,371 |
| 2026-01-20 | 1,701.00 | 1,899.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2,425 |
| 2026-01-19 | 1,741.00 | 1,790.00 | 1,700.00 | 1,701.00 | 1,701.00 | 8,855 |
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.