103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,700.00 | 1,700.00 | 1,599.00 | 1,599.00 | 1,599.00 | 3 |
| 2026-07-14 | 1,700.00 | 1,799.00 | 1,445.00 | 1,699.00 | 1,699.00 | 910 |
| 2026-07-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-07-10 | 1,800.00 | 1,800.00 | 1,530.00 | 1,700.00 | 1,700.00 | 186 |
| 2026-07-09 | 1,799.00 | 1,799.00 | 1,797.00 | 1,797.00 | 1,797.00 | 159 |
| 2026-07-08 | 1,802.00 | 1,802.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,000 |
| 2026-07-07 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2026-07-06 | 1,897.00 | 1,897.00 | 1,614.00 | 1,799.00 | 1,799.00 | 183 |
| 2026-07-03 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | 2 |
| 2026-07-02 | 1,699.00 | 1,800.00 | 1,699.00 | 1,800.00 | 1,800.00 | 291 |
| 2026-07-01 | 1,797.00 | 1,797.00 | 1,698.00 | 1,698.00 | 1,698.00 | 2 |
| 2026-06-30 | 1,889.00 | 1,889.00 | 1,606.00 | 1,799.00 | 1,799.00 | 73 |
| 2026-06-29 | 1,900.00 | 1,900.00 | 1,800.00 | 1,889.00 | 1,889.00 | 15 |
| 2026-06-26 | 1,800.00 | 2,070.00 | 1,800.00 | 1,900.00 | 1,900.00 | 329 |
| 2026-06-25 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 2 |
| 2026-06-24 | 1,799.00 | 1,799.00 | 1,790.00 | 1,790.00 | 1,790.00 | 133 |
| 2026-06-23 | 1,799.00 | 1,799.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2026-06-22 | 1,400.00 | 1,799.00 | 1,379.00 | 1,799.00 | 1,799.00 | 83 |
| 2026-06-19 | 1,800.00 | 1,800.00 | 1,525.00 | 1,620.00 | 1,620.00 | 168 |
| 2026-06-18 | 1,699.00 | 1,797.00 | 1,699.00 | 1,793.00 | 1,793.00 | 136 |
| 2026-06-17 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 11 |
| 2026-06-16 | 1,598.00 | 1,598.00 | 1,593.00 | 1,593.00 | 1,593.00 | 51 |
| 2026-06-15 | 1,700.00 | 1,800.00 | 1,447.00 | 1,447.00 | 1,447.00 | 236 |
| 2026-06-12 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-06-11 | 1,800.00 | 1,800.00 | 1,700.00 | 1,729.00 | 1,729.00 | 6 |
| 2026-06-10 | 1,800.00 | 1,800.00 | 1,362.00 | 1,719.00 | 1,719.00 | 9 |
| 2026-06-09 | 1,800.00 | 1,890.00 | 1,539.00 | 1,600.00 | 1,600.00 | 260 |
| 2026-06-08 | 1,600.00 | 1,800.00 | 1,589.00 | 1,798.00 | 1,798.00 | 3,603 |
| 2026-06-05 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,596.00 | 5 |
| 2026-06-04 | 1,499.00 | 1,599.00 | 1,308.00 | 1,560.00 | 1,560.00 | 12,353 |
| 2026-06-02 | 1,400.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | 11 |
| 2026-06-01 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1 |
| 2026-05-29 | 1,400.00 | 1,499.00 | 1,400.00 | 1,486.00 | 1,486.00 | 32 |
| 2026-05-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2026-05-27 | 1,400.00 | 1,400.00 | 1,200.00 | 1,349.00 | 1,349.00 | 23,796 |
| 2026-05-26 | 1,399.00 | 1,399.00 | 1,200.00 | 1,396.00 | 1,396.00 | 10,432 |
| 2026-05-22 | 1,399.00 | 1,415.00 | 1,300.00 | 1,399.00 | 1,399.00 | 74 |
| 2026-05-21 | 1,499.00 | 1,499.00 | 1,232.00 | 1,232.00 | 1,232.00 | 12 |
| 2026-05-20 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1 |
| 2026-05-19 | 1,499.00 | 1,499.00 | 1,300.00 | 1,448.00 | 1,448.00 | 4 |
| 2026-05-18 | 1,500.00 | 1,500.00 | 1,200.00 | 1,400.00 | 1,400.00 | 10,186 |
| 2026-05-15 | 1,400.00 | 1,400.00 | 1,200.00 | 1,398.00 | 1,398.00 | 3,012 |
| 2026-05-14 | 1,750.00 | 1,750.00 | 1,360.00 | 1,360.00 | 1,360.00 | 64 |
| 2026-05-13 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 34 |
| 2026-05-12 | 1,600.00 | 1,654.00 | 1,500.00 | 1,589.00 | 1,589.00 | 76 |
| 2026-05-11 | 1,599.00 | 1,599.00 | 1,444.00 | 1,444.00 | 1,444.00 | 16 |
| 2026-05-08 | 1,700.00 | 1,700.00 | 1,444.00 | 1,698.00 | 1,698.00 | 84 |
| 2026-05-07 | 1,700.00 | 1,700.00 | 1,349.00 | 1,698.00 | 1,698.00 | 78 |
| 2026-05-06 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 1,587.00 | 83 |
| 2026-05-04 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5 |
| 2026-04-30 | 1,500.00 | 1,690.00 | 1,400.00 | 1,530.00 | 1,530.00 | 102 |
| 2026-04-29 | 1,625.00 | 1,625.00 | 1,258.00 | 1,599.00 | 1,599.00 | 88 |
| 2026-04-28 | 1,300.00 | 1,500.00 | 1,300.00 | 1,478.00 | 1,478.00 | 83 |
| 2026-04-27 | 1,400.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,380.00 | 26 |
| 2026-04-24 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3 |
| 2026-04-23 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 2,099 |
| 2026-04-22 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-04-21 | 1,100.00 | 1,300.00 | 1,100.00 | 1,199.00 | 1,199.00 | 13,869 |
| 2026-04-20 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1 |
| 2026-04-17 | 1,100.00 | 1,190.00 | 1,000.00 | 1,158.00 | 1,158.00 | 122 |
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.