103660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-04-18 | 1,100.00 | 1,100.00 | 900.00 | 1,000.00 | 1,000.00 | 29 |
| 2025-04-17 | 1,100.00 | 1,100.00 | 1,009.00 | 1,009.00 | 1,009.00 | 10 |
| 2025-04-16 | 1,199.00 | 1,199.00 | 1,020.00 | 1,020.00 | 1,020.00 | 14 |
| 2025-04-15 | 1,200.00 | 1,300.00 | 1,020.00 | 1,200.00 | 1,200.00 | 297 |
| 2025-04-14 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2025-04-11 | 1,299.00 | 1,300.00 | 999.00 | 1,100.00 | 1,100.00 | 523 |
| 2025-04-10 | 1,099.00 | 1,299.00 | 1,099.00 | 1,150.00 | 1,150.00 | 58 |
| 2025-04-09 | 1,200.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 13 |
| 2025-04-08 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 252 |
| 2025-04-07 | 1,100.00 | 1,173.00 | 1,000.00 | 1,156.00 | 1,156.00 | 1,663 |
| 2025-04-04 | 1,200.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | 152 |
| 2025-04-03 | 1,300.00 | 1,300.00 | 1,021.00 | 1,199.00 | 1,199.00 | 52 |
| 2025-04-02 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 2 |
| 2025-04-01 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-03-31 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2025-03-28 | 1,200.00 | 1,200.00 | 950.00 | 1,200.00 | 1,200.00 | 432 |
| 2025-03-27 | 1,111.00 | 1,111.00 | 1,105.00 | 1,111.00 | 1,111.00 | 64 |
| 2025-03-26 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 10 |
| 2025-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 10 |
| 2025-03-24 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-03-21 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 11 |
| 2025-03-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-03-19 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-03-18 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2025-03-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-03-14 | 1,399.00 | 1,400.00 | 1,200.00 | 1,399.00 | 1,399.00 | 34 |
| 2025-03-13 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6 |
| 2025-03-12 | 1,400.00 | 1,499.00 | 1,200.00 | 1,300.00 | 1,300.00 | 57 |
| 2025-03-11 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-03-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-03-07 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 12 |
| 2025-03-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-03-05 | 1,400.00 | 1,400.00 | 1,190.00 | 1,399.00 | 1,399.00 | 23 |
| 2025-03-04 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2025-02-28 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2 |
| 2025-02-27 | 1,299.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 2,030 |
| 2025-02-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2 |
| 2025-02-24 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3 |
| 2025-02-21 | 1,300.00 | 1,300.00 | 1,105.00 | 1,299.00 | 1,299.00 | 25 |
| 2025-02-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-17 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 2 |
| 2025-02-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-02-13 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 31 |
| 2025-02-12 | 1,200.00 | 1,300.00 | 1,103.00 | 1,300.00 | 1,300.00 | 62 |
| 2025-02-11 | 1,300.00 | 1,300.00 | 1,105.00 | 1,297.00 | 1,297.00 | 123 |
| 2025-02-10 | 1,300.00 | 1,300.00 | 1,105.00 | 1,299.00 | 1,299.00 | 43 |
| 2025-02-07 | 1,400.00 | 1,400.00 | 1,274.00 | 1,299.00 | 1,299.00 | 14 |
| 2025-02-06 | 1,499.00 | 1,499.00 | 1,300.00 | 1,498.00 | 1,498.00 | 22 |
| 2025-02-05 | 1,599.00 | 1,599.00 | 1,400.00 | 1,499.00 | 1,499.00 | 3 |
| 2025-02-04 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 3 |
| 2025-02-03 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2025-01-31 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2025-01-24 | 1,599.00 | 1,599.00 | 1,400.00 | 1,590.00 | 1,590.00 | 33 |
| 2025-01-23 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1 |
| 2025-01-22 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1 |
| 2025-01-21 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
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.