136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,500.00 | 1,667.00 | 1,233.00 | 1,300.00 | 1,300.00 | 641 |
| 2026-07-14 | 1,490.00 | 1,490.00 | 1,300.00 | 1,450.00 | 1,450.00 | 23 |
| 2026-07-13 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 8 |
| 2026-07-10 | 1,490.00 | 1,490.00 | 1,300.00 | 1,490.00 | 1,490.00 | 40 |
| 2026-07-09 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0 |
| 2026-07-08 | 1,490.00 | 1,725.00 | 1,490.00 | 1,725.00 | 1,725.00 | 2 |
| 2026-07-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2 |
| 2026-07-06 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2026-07-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-07-02 | 1,500.00 | 1,500.00 | 1,352.00 | 1,450.00 | 1,450.00 | 123 |
| 2026-07-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-06-30 | 1,600.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 3 |
| 2026-06-29 | 1,600.00 | 1,600.00 | 1,579.00 | 1,579.00 | 1,579.00 | 16 |
| 2026-06-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2026-06-25 | 1,400.00 | 1,490.00 | 1,275.00 | 1,490.00 | 1,490.00 | 1,604 |
| 2026-06-24 | 1,500.00 | 1,600.00 | 1,200.00 | 1,500.00 | 1,500.00 | 129 |
| 2026-06-23 | 1,200.00 | 1,400.00 | 1,200.00 | 1,397.00 | 1,397.00 | 42 |
| 2026-06-22 | 1,300.00 | 1,450.00 | 1,250.00 | 1,350.00 | 1,350.00 | 2,347 |
| 2026-06-19 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 340 |
| 2026-06-18 | 1,590.00 | 1,590.00 | 1,300.00 | 1,500.00 | 1,500.00 | 339 |
| 2026-06-17 | 1,550.00 | 1,590.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2,066 |
| 2026-06-16 | 1,401.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | 88 |
| 2026-06-15 | 1,800.00 | 1,800.00 | 1,500.00 | 1,600.00 | 1,600.00 | 34 |
| 2026-06-12 | 1,800.00 | 1,900.00 | 1,531.00 | 1,749.00 | 1,749.00 | 95 |
| 2026-06-11 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2026-06-10 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 31 |
| 2026-06-09 | 1,800.00 | 1,999.00 | 1,700.00 | 1,750.00 | 1,750.00 | 83 |
| 2026-06-08 | 1,800.00 | 1,895.00 | 1,600.00 | 1,749.00 | 1,749.00 | 38 |
| 2026-06-05 | 1,800.00 | 1,800.00 | 1,522.00 | 1,794.00 | 1,794.00 | 83 |
| 2026-06-04 | 1,700.00 | 1,790.00 | 1,700.00 | 1,790.00 | 1,790.00 | 111 |
| 2026-06-02 | 1,700.00 | 1,900.00 | 1,600.00 | 1,799.00 | 1,799.00 | 43 |
| 2026-06-01 | 1,900.00 | 1,900.00 | 1,600.00 | 1,790.00 | 1,790.00 | 63 |
| 2026-05-29 | 1,700.00 | 1,899.00 | 1,600.00 | 1,800.00 | 1,800.00 | 93 |
| 2026-05-28 | 1,600.00 | 1,800.00 | 1,445.00 | 1,700.00 | 1,700.00 | 268 |
| 2026-05-27 | 1,700.00 | 1,999.00 | 1,573.00 | 1,700.00 | 1,700.00 | 86 |
| 2026-05-26 | 1,800.00 | 1,850.00 | 1,607.00 | 1,850.00 | 1,850.00 | 232 |
| 2026-05-22 | 1,900.00 | 1,900.00 | 1,700.00 | 1,890.00 | 1,890.00 | 112 |
| 2026-05-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8 |
| 2026-05-20 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 41 |
| 2026-05-19 | 1,800.00 | 1,900.00 | 1,700.00 | 1,799.00 | 1,799.00 | 22 |
| 2026-05-18 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50 |
| 2026-05-15 | 2,000.00 | 2,000.00 | 1,898.00 | 1,898.00 | 1,898.00 | 32 |
| 2026-05-14 | 2,050.00 | 2,050.00 | 1,948.00 | 1,948.00 | 1,948.00 | 3 |
| 2026-05-13 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 23 |
| 2026-05-12 | 2,000.00 | 2,000.00 | 1,620.00 | 1,900.00 | 1,900.00 | 103 |
| 2026-05-11 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2026-05-08 | 2,000.00 | 2,000.00 | 1,800.00 | 1,899.00 | 1,899.00 | 6 |
| 2026-05-07 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 11 |
| 2026-05-06 | 2,095.00 | 2,095.00 | 1,800.00 | 1,999.00 | 1,999.00 | 32 |
| 2026-05-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3 |
| 2026-04-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2026-04-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2026-04-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2026-04-27 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | 294 |
| 2026-04-24 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 11 |
| 2026-04-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-04-22 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 31 |
| 2026-04-21 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | 131 |
| 2026-04-20 | 1,600.00 | 1,833.00 | 1,600.00 | 1,700.00 | 1,700.00 | 127 |
| 2026-04-17 | 1,400.00 | 1,598.00 | 1,400.00 | 1,595.00 | 1,595.00 | 22 |
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.