103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 16 |
| 2025-07-18 | 1,199.00 | 1,199.00 | 978.00 | 1,190.00 | 1,190.00 | 1,672 |
| 2025-07-17 | 999.00 | 1,150.00 | 999.00 | 1,150.00 | 1,150.00 | 57 |
| 2025-07-16 | 765.00 | 1,000.00 | 765.00 | 1,000.00 | 1,000.00 | 807 |
| 2025-07-15 | 838.00 | 963.00 | 751.00 | 900.00 | 900.00 | 2,018 |
| 2025-07-14 | 800.00 | 838.00 | 799.00 | 838.00 | 838.00 | 31 |
| 2025-07-11 | 730.00 | 730.00 | 640.00 | 729.00 | 729.00 | 483 |
| 2025-07-10 | 650.00 | 782.00 | 590.00 | 650.00 | 650.00 | 2,273 |
| 2025-07-09 | 700.00 | 800.00 | 680.00 | 680.00 | 680.00 | 12 |
| 2025-07-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-07-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-07-04 | 699.00 | 699.00 | 610.00 | 689.00 | 689.00 | 3,773 |
| 2025-07-03 | 700.00 | 700.00 | 620.00 | 620.00 | 620.00 | 11 |
| 2025-07-02 | 700.00 | 700.00 | 600.00 | 650.00 | 650.00 | 251 |
| 2025-07-01 | 680.00 | 680.00 | 605.00 | 680.00 | 680.00 | 102 |
| 2025-06-30 | 596.00 | 685.00 | 596.00 | 684.00 | 684.00 | 4,241 |
| 2025-06-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1,131 |
| 2025-06-26 | 601.00 | 649.00 | 600.00 | 649.00 | 649.00 | 7,102 |
| 2025-06-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-06-24 | 596.00 | 699.00 | 596.00 | 690.00 | 690.00 | 3,785 |
| 2025-06-23 | 698.00 | 698.00 | 595.00 | 698.00 | 698.00 | 2,917 |
| 2025-06-20 | 700.00 | 700.00 | 698.00 | 699.00 | 699.00 | 783 |
| 2025-06-19 | 700.00 | 700.00 | 595.00 | 699.00 | 699.00 | 3 |
| 2025-06-18 | 595.00 | 699.00 | 595.00 | 699.00 | 699.00 | 21 |
| 2025-06-17 | 700.00 | 799.00 | 595.00 | 699.00 | 699.00 | 10,219 |
| 2025-06-16 | 700.00 | 700.00 | 601.00 | 700.00 | 700.00 | 12 |
| 2025-06-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-06-12 | 720.00 | 720.00 | 612.00 | 700.00 | 700.00 | 58 |
| 2025-06-11 | 700.00 | 800.00 | 629.00 | 720.00 | 720.00 | 83 |
| 2025-06-10 | 799.00 | 799.00 | 680.00 | 739.00 | 739.00 | 220 |
| 2025-06-09 | 700.00 | 800.00 | 680.00 | 800.00 | 800.00 | 14 |
| 2025-06-05 | 680.00 | 799.00 | 680.00 | 799.00 | 799.00 | 13 |
| 2025-06-04 | 800.00 | 900.00 | 680.00 | 800.00 | 800.00 | 44 |
| 2025-06-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-29 | 781.00 | 799.00 | 781.00 | 799.00 | 799.00 | 3 |
| 2025-05-28 | 920.00 | 920.00 | 680.00 | 918.00 | 918.00 | 10 |
| 2025-05-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-26 | 680.00 | 799.00 | 680.00 | 799.00 | 799.00 | 2 |
| 2025-05-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 11 |
| 2025-05-22 | 800.00 | 800.00 | 680.00 | 799.00 | 799.00 | 15 |
| 2025-05-21 | 800.00 | 800.00 | 680.00 | 800.00 | 800.00 | 7 |
| 2025-05-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-19 | 900.00 | 900.00 | 764.00 | 764.00 | 764.00 | 29 |
| 2025-05-16 | 899.00 | 899.00 | 765.00 | 898.00 | 898.00 | 35 |
| 2025-05-15 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-05-14 | 850.00 | 997.00 | 850.00 | 850.00 | 850.00 | 116 |
| 2025-05-13 | 899.00 | 1,000.00 | 899.00 | 1,000.00 | 1,000.00 | 13 |
| 2025-05-12 | 898.00 | 899.00 | 898.00 | 899.00 | 899.00 | 2 |
| 2025-05-09 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-05-08 | 800.00 | 879.00 | 700.00 | 878.00 | 878.00 | 32 |
| 2025-05-07 | 850.00 | 850.00 | 765.00 | 765.00 | 765.00 | 116 |
| 2025-05-02 | 999.00 | 999.00 | 765.00 | 900.00 | 900.00 | 703 |
| 2025-04-30 | 900.00 | 1,000.00 | 849.00 | 900.00 | 900.00 | 59 |
| 2025-04-29 | 900.00 | 1,000.00 | 765.00 | 998.00 | 998.00 | 403 |
| 2025-04-28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-04-25 | 1,035.00 | 1,035.00 | 765.00 | 1,035.00 | 1,035.00 | 3 |
| 2025-04-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-04-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-04-22 | 1,099.00 | 1,100.00 | 850.00 | 850.00 | 850.00 | 545 |
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.