102950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,602.00 | 1,990.00 | 1,602.00 | 1,679.00 | 1,679.00 | 4,121 |
| 2026-10-14 | 1,838.00 | 1,980.00 | 1,700.00 | 1,790.00 | 1,790.00 | 204 |
| 2026-10-13 | 2,000.00 | 2,000.00 | 1,700.00 | 1,838.00 | 1,838.00 | 2,086 |
| 2026-10-12 | 1,855.00 | 1,855.00 | 1,701.00 | 1,849.00 | 1,849.00 | 1,049 |
| 2026-10-08 | 1,898.00 | 1,898.00 | 1,721.00 | 1,855.00 | 1,855.00 | 30 |
| 2026-10-07 | 1,868.00 | 1,868.00 | 1,751.00 | 1,860.00 | 1,860.00 | 4 |
| 2026-10-06 | 1,900.00 | 1,900.00 | 1,653.00 | 1,868.00 | 1,868.00 | 78 |
| 2026-10-02 | 1,652.00 | 1,989.00 | 1,652.00 | 1,775.00 | 1,775.00 | 1,130 |
| 2026-10-01 | 1,836.00 | 1,836.00 | 1,702.00 | 1,750.00 | 1,750.00 | 2,662 |
| 2026-09-30 | 1,656.00 | 1,997.00 | 1,656.00 | 1,836.00 | 1,836.00 | 1,343 |
| 2026-09-29 | 1,690.00 | 2,000.00 | 1,690.00 | 1,839.00 | 1,839.00 | 968 |
| 2026-09-28 | 1,900.00 | 1,900.00 | 1,652.00 | 1,869.00 | 1,869.00 | 1,241 |
| 2026-09-23 | 1,998.00 | 1,998.00 | 1,700.00 | 1,753.00 | 1,753.00 | 1,771 |
| 2026-09-22 | 1,996.00 | 1,996.00 | 1,696.00 | 1,747.00 | 1,747.00 | 1,220 |
| 2026-09-21 | 2,090.00 | 2,090.00 | 1,660.00 | 1,749.00 | 1,749.00 | 1,771 |
| 2026-09-18 | 2,075.00 | 2,075.00 | 1,711.00 | 1,878.00 | 1,878.00 | 88 |
| 2026-09-17 | 1,626.00 | 1,949.00 | 1,626.00 | 1,896.00 | 1,896.00 | 3,362 |
| 2026-09-16 | 2,095.00 | 2,095.00 | 1,677.00 | 1,703.00 | 1,703.00 | 200 |
| 2026-09-15 | 1,932.00 | 1,932.00 | 1,660.00 | 1,869.00 | 1,869.00 | 1,518 |
| 2026-09-14 | 1,915.00 | 1,915.00 | 1,633.00 | 1,680.00 | 1,680.00 | 667 |
| 2026-09-11 | 1,610.00 | 1,728.00 | 1,610.00 | 1,679.00 | 1,679.00 | 3,023 |
| 2026-09-10 | 1,640.00 | 1,888.00 | 1,640.00 | 1,697.00 | 1,697.00 | 4,205 |
| 2026-09-09 | 1,997.00 | 1,997.00 | 1,660.00 | 1,744.00 | 1,744.00 | 885 |
| 2026-09-08 | 1,747.00 | 1,900.00 | 1,650.00 | 1,867.00 | 1,867.00 | 1,244 |
| 2026-09-07 | 1,750.00 | 1,750.00 | 1,602.00 | 1,704.00 | 1,704.00 | 256 |
| 2026-09-04 | 1,562.00 | 1,869.00 | 1,562.00 | 1,670.00 | 1,670.00 | 1,454 |
| 2026-09-03 | 1,560.00 | 1,640.00 | 1,560.00 | 1,639.00 | 1,639.00 | 5,368 |
| 2026-09-02 | 1,870.00 | 1,870.00 | 1,561.00 | 1,627.00 | 1,627.00 | 3,590 |
| 2026-09-01 | 1,928.00 | 1,930.00 | 1,610.00 | 1,631.00 | 1,631.00 | 2,922 |
| 2026-08-31 | 1,898.00 | 1,898.00 | 1,605.00 | 1,695.00 | 1,695.00 | 1,306 |
| 2026-08-28 | 1,700.00 | 1,700.00 | 1,655.00 | 1,666.00 | 1,666.00 | 1,430 |
| 2026-08-27 | 1,635.00 | 1,735.00 | 1,635.00 | 1,720.00 | 1,720.00 | 628 |
| 2026-08-26 | 1,948.00 | 1,948.00 | 1,646.00 | 1,748.00 | 1,748.00 | 1,292 |
| 2026-08-25 | 1,903.00 | 1,903.00 | 1,620.00 | 1,768.00 | 1,768.00 | 4,888 |
| 2026-08-24 | 1,898.00 | 1,898.00 | 1,655.00 | 1,680.00 | 1,680.00 | 695 |
| 2026-08-21 | 1,790.00 | 1,790.00 | 1,647.00 | 1,655.00 | 1,655.00 | 5,324 |
| 2026-08-20 | 1,621.00 | 1,948.00 | 1,621.00 | 1,738.00 | 1,738.00 | 6,379 |
| 2026-08-19 | 1,821.00 | 1,821.00 | 1,660.00 | 1,700.00 | 1,700.00 | 942 |
| 2026-08-18 | 1,690.00 | 1,929.00 | 1,645.00 | 1,825.00 | 1,825.00 | 1,090 |
| 2026-08-14 | 1,988.00 | 1,988.00 | 1,667.00 | 1,680.00 | 1,680.00 | 1,141 |
| 2026-08-13 | 1,650.00 | 1,988.00 | 1,650.00 | 1,748.00 | 1,748.00 | 881 |
| 2026-08-12 | 1,998.00 | 1,998.00 | 1,656.00 | 1,743.00 | 1,743.00 | 425 |
| 2026-08-11 | 2,035.00 | 2,035.00 | 1,612.00 | 1,750.00 | 1,750.00 | 1,716 |
| 2026-08-10 | 1,890.00 | 2,030.00 | 1,700.00 | 1,884.00 | 1,884.00 | 638 |
| 2026-08-07 | 1,886.00 | 1,886.00 | 1,700.00 | 1,885.00 | 1,885.00 | 400 |
| 2026-08-06 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 39 |
| 2026-08-05 | 1,886.00 | 1,886.00 | 1,666.00 | 1,792.00 | 1,792.00 | 409 |
| 2026-08-04 | 1,610.00 | 1,889.00 | 1,610.00 | 1,886.00 | 1,886.00 | 649 |
| 2026-08-03 | 1,638.00 | 1,880.00 | 1,635.00 | 1,750.00 | 1,750.00 | 326 |
| 2026-07-31 | 1,999.00 | 1,999.00 | 1,625.00 | 1,645.00 | 1,645.00 | 8,186 |
| 2026-07-30 | 1,850.00 | 1,850.00 | 1,600.00 | 1,827.00 | 1,827.00 | 1,720 |
| 2026-07-29 | 1,899.00 | 1,899.00 | 1,660.00 | 1,850.00 | 1,850.00 | 53 |
| 2026-07-28 | 1,997.00 | 1,997.00 | 1,527.00 | 1,660.00 | 1,660.00 | 4,145 |
| 2026-07-27 | 1,715.00 | 1,799.00 | 1,711.00 | 1,796.00 | 1,796.00 | 1,025 |
| 2026-07-24 | 1,900.00 | 1,900.00 | 1,710.00 | 1,827.00 | 1,827.00 | 4,327 |
| 2026-07-23 | 1,800.00 | 1,800.00 | 1,650.00 | 1,699.00 | 1,699.00 | 156 |
| 2026-07-22 | 1,895.00 | 1,895.00 | 1,700.00 | 1,700.00 | 1,700.00 | 131 |
| 2026-07-21 | 1,750.00 | 1,750.00 | 1,640.00 | 1,650.00 | 1,650.00 | 1,280 |
| 2026-07-20 | 1,895.00 | 1,895.00 | 1,640.00 | 1,651.00 | 1,651.00 | 13,041 |
| 2026-07-16 | 1,850.00 | 1,850.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,717 |
Page 1 of 16 · 943 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.