103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 935.00 | 1,100.00 | 935.00 | 1,099.00 | 1,099.00 | 28 |
| 2025-10-20 | 926.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 22 |
| 2025-10-17 | 950.00 | 1,100.00 | 893.00 | 1,088.00 | 1,088.00 | 1,547 |
| 2025-10-16 | 1,022.00 | 1,200.00 | 1,020.00 | 1,050.00 | 1,050.00 | 63 |
| 2025-10-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-10-14 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | 60 |
| 2025-10-13 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1 |
| 2025-10-10 | 1,299.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2025-10-02 | 1,190.00 | 1,400.00 | 1,190.00 | 1,199.00 | 1,199.00 | 106 |
| 2025-10-01 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-09-30 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 11 |
| 2025-09-29 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-09-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-09-25 | 1,188.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | 472 |
| 2025-09-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-09-23 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-09-22 | 1,100.00 | 1,100.00 | 1,021.00 | 1,089.00 | 1,089.00 | 1,841 |
| 2025-09-19 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-09-18 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2025-09-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1 |
| 2025-09-16 | 1,111.00 | 1,300.00 | 1,110.00 | 1,199.00 | 1,199.00 | 113 |
| 2025-09-15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-09-12 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 180 |
| 2025-09-11 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 12 |
| 2025-09-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-09-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-09-08 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2025-09-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-09-04 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 11 |
| 2025-09-03 | 960.00 | 1,099.00 | 960.00 | 1,099.00 | 1,099.00 | 668 |
| 2025-09-02 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | 2 |
| 2025-09-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-29 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 11 |
| 2025-08-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-27 | 1,099.00 | 1,100.00 | 891.00 | 900.00 | 900.00 | 214 |
| 2025-08-26 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1 |
| 2025-08-25 | 1,099.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2025-08-22 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 2 |
| 2025-08-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-19 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 10 |
| 2025-08-18 | 1,020.00 | 1,189.00 | 1,020.00 | 1,189.00 | 1,189.00 | 134 |
| 2025-08-14 | 1,199.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | 3 |
| 2025-08-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-08-12 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | 3 |
| 2025-08-11 | 1,100.00 | 1,290.00 | 1,049.00 | 1,200.00 | 1,200.00 | 74 |
| 2025-08-08 | 1,240.00 | 1,240.00 | 1,100.00 | 1,233.00 | 1,233.00 | 12 |
| 2025-08-07 | 1,298.00 | 1,298.00 | 1,100.00 | 1,275.00 | 1,275.00 | 12 |
| 2025-08-06 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0 |
| 2025-08-05 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1 |
| 2025-08-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1 |
| 2025-08-01 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | 3 |
| 2025-07-31 | 1,199.00 | 1,300.00 | 1,199.00 | 1,300.00 | 1,300.00 | 12 |
| 2025-07-30 | 1,021.00 | 1,197.00 | 1,020.00 | 1,197.00 | 1,197.00 | 31 |
| 2025-07-29 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2025-07-28 | 1,100.00 | 1,200.00 | 1,020.00 | 1,198.00 | 1,198.00 | 23 |
| 2025-07-25 | 1,020.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | 11 |
| 2025-07-24 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | 13 |
| 2025-07-23 | 1,298.00 | 1,298.00 | 1,105.00 | 1,290.00 | 1,290.00 | 5 |
| 2025-07-22 | 1,020.00 | 1,300.00 | 1,020.00 | 1,299.00 | 1,299.00 | 52 |
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.