102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,869.00 | 1,869.00 | 1,810.00 | 1,830.00 | 1,830.00 | 3,289 |
| 2025-10-20 | 2,065.00 | 2,065.00 | 1,800.00 | 1,869.00 | 1,869.00 | 2,212 |
| 2025-10-17 | 1,998.00 | 1,998.00 | 1,812.00 | 1,814.00 | 1,814.00 | 8,455 |
| 2025-10-16 | 1,800.00 | 1,832.00 | 1,780.00 | 1,831.00 | 1,831.00 | 5,560 |
| 2025-10-15 | 1,900.00 | 1,900.00 | 1,810.00 | 1,842.00 | 1,842.00 | 24,740 |
| 2025-10-14 | 1,840.00 | 1,850.00 | 1,800.00 | 1,839.00 | 1,839.00 | 3,690 |
| 2025-10-13 | 2,095.00 | 2,095.00 | 1,810.00 | 1,840.00 | 1,840.00 | 8,376 |
| 2025-10-10 | 1,891.00 | 2,150.00 | 1,830.00 | 1,985.00 | 1,985.00 | 1,795 |
| 2025-10-02 | 1,900.00 | 1,900.00 | 1,835.00 | 1,891.00 | 1,891.00 | 7,294 |
| 2025-10-01 | 1,860.00 | 1,860.00 | 1,805.00 | 1,851.00 | 1,851.00 | 1,815 |
| 2025-09-30 | 2,095.00 | 2,095.00 | 1,800.00 | 1,801.00 | 1,801.00 | 1,120 |
| 2025-09-29 | 1,822.00 | 1,869.00 | 1,820.00 | 1,836.00 | 1,836.00 | 1,116 |
| 2025-09-26 | 1,810.00 | 1,870.00 | 1,760.00 | 1,820.00 | 1,820.00 | 9,464 |
| 2025-09-25 | 1,865.00 | 1,999.00 | 1,820.00 | 1,830.00 | 1,830.00 | 739 |
| 2025-09-24 | 2,155.00 | 2,155.00 | 1,800.00 | 1,864.00 | 1,864.00 | 5,013 |
| 2025-09-23 | 1,997.00 | 1,997.00 | 1,810.00 | 1,883.00 | 1,883.00 | 5,057 |
| 2025-09-22 | 1,890.00 | 2,000.00 | 1,812.00 | 1,896.00 | 1,896.00 | 6,571 |
| 2025-09-19 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0 |
| 2025-09-18 | 2,010.00 | 2,010.00 | 1,840.00 | 1,939.00 | 1,939.00 | 1,367 |
| 2025-09-17 | 2,015.00 | 2,015.00 | 1,824.00 | 1,856.00 | 1,856.00 | 7,691 |
| 2025-09-16 | 2,090.00 | 2,090.00 | 1,810.00 | 1,897.00 | 1,897.00 | 4,525 |
| 2025-09-15 | 2,125.00 | 2,125.00 | 1,815.00 | 1,995.00 | 1,995.00 | 971 |
| 2025-09-12 | 2,135.00 | 2,135.00 | 1,851.00 | 1,860.00 | 1,860.00 | 985 |
| 2025-09-11 | 1,917.00 | 2,190.00 | 1,850.00 | 1,872.00 | 1,872.00 | 1,155 |
| 2025-09-10 | 2,185.00 | 2,185.00 | 1,830.00 | 1,917.00 | 1,917.00 | 8,950 |
| 2025-09-09 | 1,988.00 | 1,988.00 | 1,850.00 | 1,920.00 | 1,920.00 | 3,680 |
| 2025-09-08 | 1,811.00 | 2,100.00 | 1,811.00 | 1,988.00 | 1,988.00 | 8 |
| 2025-09-05 | 1,945.00 | 1,945.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2,703 |
| 2025-09-04 | 1,920.00 | 1,920.00 | 1,850.00 | 1,913.00 | 1,913.00 | 3,206 |
| 2025-09-03 | 2,125.00 | 2,125.00 | 1,850.00 | 1,920.00 | 1,920.00 | 1,687 |
| 2025-09-02 | 1,900.00 | 1,990.00 | 1,840.00 | 1,865.00 | 1,865.00 | 2,146 |
| 2025-09-01 | 2,195.00 | 2,195.00 | 1,885.00 | 1,891.00 | 1,891.00 | 3,944 |
| 2025-08-29 | 1,857.00 | 2,135.00 | 1,857.00 | 1,918.00 | 1,918.00 | 3,401 |
| 2025-08-28 | 1,995.00 | 1,995.00 | 1,836.00 | 1,857.00 | 1,857.00 | 4,867 |
| 2025-08-27 | 1,899.00 | 1,994.00 | 1,843.00 | 1,855.00 | 1,855.00 | 4,882 |
| 2025-08-26 | 1,905.00 | 1,988.00 | 1,850.00 | 1,898.00 | 1,898.00 | 1,662 |
| 2025-08-25 | 2,000.00 | 2,000.00 | 1,870.00 | 1,905.00 | 1,905.00 | 9,012 |
| 2025-08-22 | 1,954.00 | 1,954.00 | 1,900.00 | 1,925.00 | 1,925.00 | 8,650 |
| 2025-08-21 | 1,997.00 | 1,997.00 | 1,890.00 | 1,943.00 | 1,943.00 | 13,059 |
| 2025-08-20 | 2,025.00 | 2,245.00 | 1,900.00 | 1,957.00 | 1,957.00 | 9,754 |
| 2025-08-19 | 1,990.00 | 2,245.00 | 1,750.00 | 1,991.00 | 1,991.00 | 7,454 |
| 2025-08-18 | 2,000.00 | 2,050.00 | 1,730.00 | 1,994.00 | 1,994.00 | 9,819 |
| 2025-08-14 | 2,255.00 | 2,255.00 | 1,985.00 | 2,015.00 | 2,015.00 | 14,588 |
| 2025-08-13 | 2,335.00 | 2,335.00 | 1,998.00 | 2,020.00 | 2,020.00 | 3,860 |
| 2025-08-12 | 2,340.00 | 2,340.00 | 2,000.00 | 2,045.00 | 2,045.00 | 3,691 |
| 2025-08-11 | 2,195.00 | 2,195.00 | 2,045.00 | 2,050.00 | 2,050.00 | 2,057 |
| 2025-08-08 | 2,375.00 | 2,375.00 | 2,065.00 | 2,065.00 | 2,065.00 | 4,218 |
| 2025-08-07 | 2,070.00 | 2,355.00 | 2,065.00 | 2,070.00 | 2,070.00 | 1,770 |
| 2025-08-06 | 2,360.00 | 2,360.00 | 2,015.00 | 2,070.00 | 2,070.00 | 3,539 |
| 2025-08-05 | 2,375.00 | 2,375.00 | 2,060.00 | 2,080.00 | 2,080.00 | 2,147 |
| 2025-08-04 | 2,385.00 | 2,385.00 | 2,085.00 | 2,090.00 | 2,090.00 | 803 |
| 2025-08-01 | 2,285.00 | 2,285.00 | 2,085.00 | 2,095.00 | 2,095.00 | 1,136 |
| 2025-07-31 | 2,100.00 | 2,240.00 | 2,100.00 | 2,105.00 | 2,105.00 | 1,166 |
| 2025-07-30 | 2,350.00 | 2,380.00 | 2,095.00 | 2,105.00 | 2,105.00 | 8,389 |
| 2025-07-29 | 2,400.00 | 2,400.00 | 2,100.00 | 2,125.00 | 2,125.00 | 2,764 |
| 2025-07-28 | 2,350.00 | 2,350.00 | 2,090.00 | 2,275.00 | 2,275.00 | 5,493 |
| 2025-07-25 | 2,420.00 | 2,420.00 | 2,090.00 | 2,125.00 | 2,125.00 | 2,295 |
| 2025-07-24 | 2,400.00 | 2,400.00 | 2,120.00 | 2,120.00 | 2,120.00 | 457 |
| 2025-07-23 | 2,100.00 | 2,490.00 | 2,100.00 | 2,140.00 | 2,140.00 | 3,180 |
| 2025-07-22 | 2,290.00 | 2,290.00 | 2,105.00 | 2,180.00 | 2,180.00 | 2,889 |
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.