112190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,187.00 | 1,187.00 | 1,011.00 | 1,140.00 | 1,140.00 | 2,791 |
| 2026-10-14 | 1,199.00 | 1,199.00 | 1,024.00 | 1,189.00 | 1,189.00 | 430 |
| 2026-10-13 | 1,199.00 | 1,199.00 | 1,196.00 | 1,196.00 | 1,196.00 | 8 |
| 2026-10-12 | 1,199.00 | 1,199.00 | 1,071.00 | 1,197.00 | 1,197.00 | 1,023 |
| 2026-10-08 | 1,214.00 | 1,214.00 | 1,051.00 | 1,196.00 | 1,196.00 | 1,081 |
| 2026-10-07 | 1,242.00 | 1,242.00 | 1,110.00 | 1,197.00 | 1,197.00 | 1,282 |
| 2026-10-06 | 1,199.00 | 1,199.00 | 1,051.00 | 1,189.00 | 1,189.00 | 1,288 |
| 2026-10-02 | 1,196.00 | 1,196.00 | 1,189.00 | 1,189.00 | 1,189.00 | 31 |
| 2026-10-01 | 1,194.00 | 1,194.00 | 1,080.00 | 1,189.00 | 1,189.00 | 121 |
| 2026-09-30 | 1,157.00 | 1,184.00 | 1,010.00 | 1,175.00 | 1,175.00 | 2,315 |
| 2026-09-29 | 1,159.00 | 1,159.00 | 1,156.00 | 1,157.00 | 1,157.00 | 27 |
| 2026-09-28 | 1,011.00 | 1,167.00 | 1,011.00 | 1,130.00 | 1,130.00 | 579 |
| 2026-09-23 | 1,194.00 | 1,194.00 | 1,042.00 | 1,170.00 | 1,170.00 | 736 |
| 2026-09-22 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1 |
| 2026-09-21 | 1,199.00 | 1,199.00 | 1,070.00 | 1,188.00 | 1,188.00 | 4,688 |
| 2026-09-18 | 1,196.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | 6,272 |
| 2026-09-17 | 1,199.00 | 1,199.00 | 1,060.00 | 1,195.00 | 1,195.00 | 634 |
| 2026-09-16 | 1,199.00 | 1,199.00 | 1,051.00 | 1,193.00 | 1,193.00 | 289 |
| 2026-09-15 | 1,199.00 | 1,199.00 | 1,108.00 | 1,192.00 | 1,192.00 | 178 |
| 2026-09-14 | 1,198.00 | 1,198.00 | 1,101.00 | 1,194.00 | 1,194.00 | 355 |
| 2026-09-11 | 1,190.00 | 1,195.00 | 1,188.00 | 1,194.00 | 1,194.00 | 16 |
| 2026-09-10 | 1,198.00 | 1,199.00 | 1,101.00 | 1,101.00 | 1,101.00 | 866 |
| 2026-09-09 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,215.00 | 35 |
| 2026-09-08 | 1,243.00 | 1,243.00 | 1,220.00 | 1,220.00 | 1,220.00 | 18 |
| 2026-09-07 | 1,246.00 | 1,246.00 | 1,233.00 | 1,233.00 | 1,233.00 | 74 |
| 2026-09-04 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1 |
| 2026-09-03 | 1,244.00 | 1,244.00 | 1,229.00 | 1,229.00 | 1,229.00 | 11 |
| 2026-09-02 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 3 |
| 2026-09-01 | 1,242.00 | 1,242.00 | 1,201.00 | 1,232.00 | 1,232.00 | 16 |
| 2026-08-31 | 1,287.00 | 1,287.00 | 1,105.00 | 1,223.00 | 1,223.00 | 20 |
| 2026-08-28 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1 |
| 2026-08-27 | 1,284.00 | 1,284.00 | 1,277.00 | 1,277.00 | 1,277.00 | 2 |
| 2026-08-26 | 1,287.00 | 1,287.00 | 1,273.00 | 1,273.00 | 1,273.00 | 12 |
| 2026-08-25 | 1,299.00 | 1,299.00 | 1,200.00 | 1,277.00 | 1,277.00 | 1,714 |
| 2026-08-24 | 1,299.00 | 1,299.00 | 1,289.00 | 1,290.00 | 1,290.00 | 155 |
| 2026-08-21 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 3 |
| 2026-08-20 | 1,199.00 | 1,240.00 | 1,101.00 | 1,101.00 | 1,101.00 | 32 |
| 2026-08-19 | 1,199.00 | 1,199.00 | 1,197.00 | 1,197.00 | 1,197.00 | 7 |
| 2026-08-18 | 1,299.00 | 1,299.00 | 1,105.00 | 1,105.00 | 1,105.00 | 513 |
| 2026-08-14 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1 |
| 2026-08-13 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2026-08-12 | 1,300.00 | 1,300.00 | 1,289.00 | 1,289.00 | 1,289.00 | 3 |
| 2026-08-11 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1 |
| 2026-08-10 | 1,293.00 | 1,293.00 | 1,250.00 | 1,251.00 | 1,251.00 | 31 |
| 2026-08-07 | 1,299.00 | 1,299.00 | 1,130.00 | 1,287.00 | 1,287.00 | 3 |
| 2026-08-06 | 1,226.00 | 1,226.00 | 1,150.00 | 1,220.00 | 1,220.00 | 123 |
| 2026-08-05 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-08-04 | 1,198.00 | 1,198.00 | 1,050.00 | 1,197.00 | 1,197.00 | 8 |
| 2026-08-03 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-07-31 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2026-07-30 | 1,100.00 | 1,184.00 | 1,099.00 | 1,184.00 | 1,184.00 | 70 |
| 2026-07-29 | 1,244.00 | 1,244.00 | 1,043.00 | 1,045.00 | 1,045.00 | 4,449 |
| 2026-07-28 | 1,296.00 | 1,296.00 | 1,105.00 | 1,225.00 | 1,225.00 | 4 |
| 2026-07-27 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1 |
| 2026-07-24 | 1,296.00 | 1,296.00 | 1,287.00 | 1,287.00 | 1,287.00 | 3 |
| 2026-07-23 | 1,398.00 | 1,398.00 | 1,200.00 | 1,299.00 | 1,299.00 | 22 |
| 2026-07-22 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1 |
| 2026-07-21 | 1,284.00 | 1,284.00 | 1,100.00 | 1,283.00 | 1,283.00 | 3 |
| 2026-07-20 | 1,285.00 | 1,285.00 | 1,130.00 | 1,269.00 | 1,269.00 | 3 |
| 2026-07-16 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1 |
Page 1 of 2 · 118 trading daysOlder →
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.