102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,740.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4,930 |
| 2026-01-15 | 1,890.00 | 1,890.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,028 |
| 2026-01-14 | 1,817.00 | 1,817.00 | 1,750.00 | 1,770.00 | 1,770.00 | 12,971 |
| 2026-01-13 | 1,782.00 | 2,050.00 | 1,769.00 | 1,805.00 | 1,805.00 | 14,862 |
| 2026-01-12 | 1,999.00 | 1,999.00 | 1,765.00 | 1,879.00 | 1,879.00 | 6,579 |
| 2026-01-09 | 2,000.00 | 2,260.00 | 1,790.00 | 1,879.00 | 1,879.00 | 7,517 |
| 2026-01-08 | 2,220.00 | 2,220.00 | 1,820.00 | 1,995.00 | 1,995.00 | 1,058 |
| 2026-01-07 | 2,115.00 | 2,115.00 | 1,797.00 | 1,945.00 | 1,945.00 | 962 |
| 2026-01-06 | 1,874.00 | 1,874.00 | 1,800.00 | 1,867.00 | 1,867.00 | 1,548 |
| 2026-01-05 | 2,090.00 | 2,090.00 | 1,782.00 | 1,875.00 | 1,875.00 | 7,459 |
| 2026-01-02 | 1,837.00 | 1,837.00 | 1,801.00 | 1,835.00 | 1,835.00 | 1,116 |
| 2025-12-30 | 2,000.00 | 2,000.00 | 1,770.00 | 1,837.00 | 1,837.00 | 1,841 |
| 2025-12-29 | 2,025.00 | 2,025.00 | 1,782.00 | 1,790.00 | 1,790.00 | 3,160 |
| 2025-12-26 | 2,040.00 | 2,040.00 | 1,780.00 | 1,790.00 | 1,790.00 | 4,976 |
| 2025-12-24 | 1,899.00 | 1,928.00 | 1,750.00 | 1,786.00 | 1,786.00 | 1,994 |
| 2025-12-23 | 2,090.00 | 2,090.00 | 1,781.00 | 1,800.00 | 1,800.00 | 8,620 |
| 2025-12-22 | 2,035.00 | 2,035.00 | 1,801.00 | 1,835.00 | 1,835.00 | 1,932 |
| 2025-12-19 | 1,835.00 | 1,835.00 | 1,780.00 | 1,786.00 | 1,786.00 | 2,702 |
| 2025-12-18 | 1,992.00 | 1,992.00 | 1,791.00 | 1,839.00 | 1,839.00 | 826 |
| 2025-12-17 | 2,145.00 | 2,145.00 | 1,802.00 | 1,879.00 | 1,879.00 | 2,103 |
| 2025-12-16 | 1,888.00 | 1,888.00 | 1,810.00 | 1,887.00 | 1,887.00 | 902 |
| 2025-12-15 | 2,135.00 | 2,135.00 | 1,710.00 | 1,888.00 | 1,888.00 | 2,992 |
| 2025-12-12 | 1,896.00 | 1,896.00 | 1,820.00 | 1,869.00 | 1,869.00 | 1,487 |
| 2025-12-11 | 1,998.00 | 1,998.00 | 1,801.00 | 1,896.00 | 1,896.00 | 2,519 |
| 2025-12-10 | 2,165.00 | 2,165.00 | 1,831.00 | 1,949.00 | 1,949.00 | 778 |
| 2025-12-09 | 1,864.00 | 2,145.00 | 1,834.00 | 1,888.00 | 1,888.00 | 6,591 |
| 2025-12-08 | 1,810.00 | 1,932.00 | 1,810.00 | 1,867.00 | 1,867.00 | 6,091 |
| 2025-12-05 | 1,771.00 | 1,998.00 | 1,771.00 | 1,932.00 | 1,932.00 | 778 |
| 2025-12-04 | 2,000.00 | 2,000.00 | 1,820.00 | 1,830.00 | 1,830.00 | 10,300 |
| 2025-12-03 | 1,850.00 | 1,899.00 | 1,803.00 | 1,880.00 | 1,880.00 | 1,493 |
| 2025-12-02 | 1,823.00 | 1,999.00 | 1,821.00 | 1,850.00 | 1,850.00 | 2,311 |
| 2025-12-01 | 1,990.00 | 1,990.00 | 1,810.00 | 1,822.00 | 1,822.00 | 1,313 |
| 2025-11-28 | 1,886.00 | 1,886.00 | 1,762.00 | 1,828.00 | 1,828.00 | 2,592 |
| 2025-11-27 | 1,960.00 | 1,960.00 | 1,766.00 | 1,771.00 | 1,771.00 | 2,189 |
| 2025-11-26 | 2,040.00 | 2,040.00 | 1,795.00 | 1,800.00 | 1,800.00 | 2,685 |
| 2025-11-25 | 1,800.00 | 2,000.00 | 1,800.00 | 1,810.00 | 1,810.00 | 2,719 |
| 2025-11-24 | 1,744.00 | 1,990.00 | 1,744.00 | 1,898.00 | 1,898.00 | 1,924 |
| 2025-11-21 | 2,000.00 | 2,000.00 | 1,793.00 | 1,895.00 | 1,895.00 | 659 |
| 2025-11-20 | 2,045.00 | 2,045.00 | 1,780.00 | 1,878.00 | 1,878.00 | 3,448 |
| 2025-11-19 | 1,943.00 | 1,943.00 | 1,785.00 | 1,808.00 | 1,808.00 | 2,499 |
| 2025-11-18 | 1,990.00 | 1,990.00 | 1,815.00 | 1,945.00 | 1,945.00 | 36 |
| 2025-11-17 | 1,899.00 | 2,040.00 | 1,805.00 | 1,813.00 | 1,813.00 | 8,215 |
| 2025-11-14 | 1,999.00 | 1,999.00 | 1,779.00 | 1,899.00 | 1,899.00 | 7,313 |
| 2025-11-13 | 1,801.00 | 1,885.00 | 1,800.00 | 1,804.00 | 1,804.00 | 3,291 |
| 2025-11-12 | 1,810.00 | 1,955.00 | 1,800.00 | 1,887.00 | 1,887.00 | 3,989 |
| 2025-11-11 | 2,000.00 | 2,040.00 | 1,810.00 | 1,957.00 | 1,957.00 | 1,322 |
| 2025-11-10 | 1,797.00 | 1,900.00 | 1,760.00 | 1,900.00 | 1,900.00 | 8,019 |
| 2025-11-07 | 1,805.00 | 1,805.00 | 1,740.00 | 1,790.00 | 1,790.00 | 2,182 |
| 2025-11-06 | 1,779.00 | 1,800.00 | 1,730.00 | 1,792.00 | 1,792.00 | 3,667 |
| 2025-11-05 | 1,795.00 | 1,795.00 | 1,731.00 | 1,779.00 | 1,779.00 | 1,755 |
| 2025-11-04 | 2,065.00 | 2,065.00 | 1,783.00 | 1,795.00 | 1,795.00 | 3,182 |
| 2025-11-03 | 1,830.00 | 1,830.00 | 1,730.00 | 1,816.00 | 1,816.00 | 3,597 |
| 2025-10-31 | 1,849.00 | 1,849.00 | 1,790.00 | 1,813.00 | 1,813.00 | 2,671 |
| 2025-10-30 | 1,849.00 | 1,849.00 | 1,790.00 | 1,804.00 | 1,804.00 | 4,196 |
| 2025-10-29 | 1,918.00 | 1,918.00 | 1,810.00 | 1,834.00 | 1,834.00 | 3,276 |
| 2025-10-28 | 1,803.00 | 1,998.00 | 1,800.00 | 1,919.00 | 1,919.00 | 2,332 |
| 2025-10-27 | 2,065.00 | 2,065.00 | 1,800.00 | 1,803.00 | 1,803.00 | 7,392 |
| 2025-10-24 | 2,070.00 | 2,070.00 | 1,799.00 | 1,811.00 | 1,811.00 | 4,943 |
| 2025-10-23 | 2,075.00 | 2,075.00 | 1,600.00 | 1,817.00 | 1,817.00 | 6,469 |
| 2025-10-22 | 1,800.00 | 1,889.00 | 1,800.00 | 1,817.00 | 1,817.00 | 3,409 |
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.