103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 952.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | 9,434 |
| 2026-04-15 | 1,200.00 | 1,299.00 | 1,020.00 | 1,080.00 | 1,080.00 | 8,498 |
| 2026-04-14 | 1,400.00 | 1,400.00 | 1,105.00 | 1,200.00 | 1,200.00 | 9,264 |
| 2026-04-13 | 1,400.00 | 1,400.00 | 1,138.00 | 1,300.00 | 1,300.00 | 25 |
| 2026-04-10 | 1,400.00 | 1,499.00 | 1,172.00 | 1,338.00 | 1,338.00 | 1,096 |
| 2026-04-09 | 1,300.00 | 1,399.00 | 1,201.00 | 1,378.00 | 1,378.00 | 43 |
| 2026-04-08 | 1,500.00 | 1,500.00 | 1,181.00 | 1,389.00 | 1,389.00 | 105 |
| 2026-04-07 | 1,463.00 | 1,463.00 | 1,300.00 | 1,389.00 | 1,389.00 | 15 |
| 2026-04-06 | 1,400.00 | 1,494.00 | 1,200.00 | 1,466.00 | 1,466.00 | 1,038 |
| 2026-04-03 | 1,400.00 | 1,490.00 | 1,200.00 | 1,300.00 | 1,300.00 | 143 |
| 2026-04-02 | 1,399.00 | 1,399.00 | 1,100.00 | 1,360.00 | 1,360.00 | 836 |
| 2026-04-01 | 1,399.00 | 1,399.00 | 1,200.00 | 1,290.00 | 1,290.00 | 473 |
| 2026-03-31 | 1,299.00 | 1,378.00 | 1,200.00 | 1,378.00 | 1,378.00 | 1,422 |
| 2026-03-30 | 1,399.00 | 1,399.00 | 1,200.00 | 1,200.00 | 1,200.00 | 14 |
| 2026-03-27 | 1,400.00 | 1,500.00 | 1,147.00 | 1,299.00 | 1,299.00 | 136 |
| 2026-03-26 | 1,300.00 | 1,390.00 | 1,097.00 | 1,349.00 | 1,349.00 | 650 |
| 2026-03-25 | 1,300.00 | 1,472.00 | 1,088.00 | 1,290.00 | 1,290.00 | 13,384 |
| 2026-03-24 | 1,300.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,280.00 | 509 |
| 2026-03-23 | 1,200.00 | 1,380.00 | 1,200.00 | 1,270.00 | 1,270.00 | 1,567 |
| 2026-03-20 | 1,012.00 | 1,250.00 | 1,012.00 | 1,200.00 | 1,200.00 | 248 |
| 2026-03-19 | 1,200.00 | 1,200.00 | 1,020.00 | 1,190.00 | 1,190.00 | 5,315 |
| 2026-03-18 | 1,200.00 | 1,380.00 | 1,020.00 | 1,200.00 | 1,200.00 | 70 |
| 2026-03-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2026-03-16 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 7 |
| 2026-03-13 | 1,010.00 | 1,140.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,854 |
| 2026-03-12 | 1,000.00 | 1,160.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,228 |
| 2026-03-11 | 936.00 | 1,265.00 | 936.00 | 1,010.00 | 1,010.00 | 1,475 |
| 2026-03-10 | 1,097.00 | 1,229.00 | 911.00 | 1,100.00 | 1,100.00 | 2,420 |
| 2026-03-09 | 1,100.00 | 1,100.00 | 901.00 | 1,069.00 | 1,069.00 | 203 |
| 2026-03-06 | 1,200.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12 |
| 2026-03-05 | 1,099.00 | 1,197.00 | 1,054.00 | 1,054.00 | 1,054.00 | 121 |
| 2026-03-04 | 933.00 | 1,100.00 | 933.00 | 1,100.00 | 1,100.00 | 721 |
| 2026-03-03 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1 |
| 2026-02-27 | 999.00 | 999.00 | 976.00 | 976.00 | 976.00 | 48 |
| 2026-02-26 | 1,028.00 | 1,028.00 | 976.00 | 976.00 | 976.00 | 9 |
| 2026-02-25 | 988.00 | 1,136.00 | 901.00 | 901.00 | 901.00 | 2,156 |
| 2026-02-24 | 991.00 | 991.00 | 900.00 | 988.00 | 988.00 | 319 |
| 2026-02-23 | 800.00 | 862.00 | 638.00 | 862.00 | 862.00 | 9,626 |
| 2026-02-20 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | 11 |
| 2026-02-19 | 697.00 | 750.00 | 697.00 | 750.00 | 750.00 | 991 |
| 2026-02-13 | 800.00 | 899.00 | 765.00 | 819.00 | 819.00 | 56 |
| 2026-02-12 | 745.00 | 899.00 | 745.00 | 899.00 | 899.00 | 26 |
| 2026-02-11 | 877.00 | 877.00 | 746.00 | 876.00 | 876.00 | 37 |
| 2026-02-10 | 877.00 | 877.00 | 651.00 | 877.00 | 877.00 | 70 |
| 2026-02-09 | 765.00 | 900.00 | 765.00 | 765.00 | 765.00 | 8 |
| 2026-02-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2026-02-05 | 800.00 | 899.00 | 680.00 | 893.00 | 893.00 | 2,033 |
| 2026-02-04 | 800.00 | 899.00 | 764.00 | 800.00 | 800.00 | 1,023 |
| 2026-02-03 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2026-02-02 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1 |
| 2026-01-30 | 681.00 | 800.00 | 680.00 | 749.00 | 749.00 | 3,525 |
| 2026-01-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2026-01-28 | 799.00 | 799.00 | 679.00 | 798.00 | 798.00 | 7,928 |
| 2026-01-27 | 898.00 | 898.00 | 705.00 | 798.00 | 798.00 | 3,316 |
| 2026-01-26 | 898.00 | 898.00 | 829.00 | 829.00 | 829.00 | 5 |
| 2026-01-23 | 899.00 | 899.00 | 722.00 | 799.00 | 799.00 | 30,186 |
| 2026-01-22 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 511 |
| 2026-01-21 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2026-01-20 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | 5,752 |
| 2026-01-19 | 933.00 | 1,010.00 | 933.00 | 997.00 | 997.00 | 248 |
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.