136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | 33 |
| 2026-04-15 | 1,275.00 | 1,600.00 | 1,275.00 | 1,600.00 | 1,600.00 | 355 |
| 2026-04-14 | 1,300.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | 501 |
| 2026-04-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-04-10 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 11 |
| 2026-04-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2026-04-08 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 159 |
| 2026-04-07 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 73 |
| 2026-04-06 | 1,498.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 8 |
| 2026-04-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2026-04-02 | 1,600.00 | 1,600.00 | 1,360.00 | 1,500.00 | 1,500.00 | 2,287 |
| 2026-04-01 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 31 |
| 2026-03-31 | 1,400.00 | 1,500.00 | 1,360.00 | 1,440.00 | 1,440.00 | 2,118 |
| 2026-03-30 | 1,696.00 | 1,696.00 | 1,442.00 | 1,600.00 | 1,600.00 | 3,372 |
| 2026-03-27 | 2,000.00 | 2,000.00 | 1,696.00 | 1,696.00 | 1,696.00 | 236 |
| 2026-03-26 | 1,700.00 | 1,999.00 | 1,614.00 | 1,995.00 | 1,995.00 | 1,754 |
| 2026-03-25 | 1,900.00 | 2,095.00 | 1,615.00 | 1,898.00 | 1,898.00 | 4,727 |
| 2026-03-24 | 1,800.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 12 |
| 2026-03-23 | 1,800.00 | 1,800.00 | 1,615.00 | 1,799.00 | 1,799.00 | 6,237 |
| 2026-03-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2026-03-19 | 2,200.00 | 2,200.00 | 1,820.00 | 1,820.00 | 1,820.00 | 34 |
| 2026-03-18 | 1,700.00 | 2,140.00 | 1,615.00 | 2,140.00 | 2,140.00 | 7,477 |
| 2026-03-17 | 2,000.00 | 2,000.00 | 1,615.00 | 1,900.00 | 1,900.00 | 420 |
| 2026-03-16 | 2,200.00 | 2,200.00 | 1,700.00 | 1,900.00 | 1,900.00 | 802 |
| 2026-03-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2026-03-12 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 11 |
| 2026-03-11 | 2,000.00 | 2,200.00 | 1,865.00 | 2,200.00 | 2,200.00 | 721 |
| 2026-03-10 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-03-09 | 1,900.00 | 2,200.00 | 1,785.00 | 2,200.00 | 2,200.00 | 469 |
| 2026-03-06 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-03-05 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-03-04 | 1,700.00 | 2,100.00 | 1,700.00 | 2,100.00 | 2,100.00 | 1,059 |
| 2026-03-03 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | 14 |
| 2026-02-27 | 2,100.00 | 2,100.00 | 1,659.00 | 1,900.00 | 1,900.00 | 1,935 |
| 2026-02-26 | 1,800.00 | 2,300.00 | 1,800.00 | 1,950.00 | 1,950.00 | 1,559 |
| 2026-02-25 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 86 |
| 2026-02-24 | 2,100.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | 212 |
| 2026-02-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2026-02-20 | 2,100.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | 32 |
| 2026-02-19 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-02-13 | 2,000.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 84 |
| 2026-02-12 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 28 |
| 2026-02-11 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2026-02-10 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 151 |
| 2026-02-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2026-02-06 | 1,800.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 55 |
| 2026-02-05 | 1,615.00 | 1,800.00 | 1,615.00 | 1,799.00 | 1,799.00 | 72 |
| 2026-02-04 | 1,900.00 | 1,900.00 | 1,615.00 | 1,615.00 | 1,615.00 | 22 |
| 2026-02-03 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0 |
| 2026-02-02 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 11 |
| 2026-01-30 | 2,000.00 | 2,300.00 | 1,800.00 | 1,900.00 | 1,900.00 | 141 |
| 2026-01-29 | 2,400.00 | 2,600.00 | 2,000.00 | 2,100.00 | 2,100.00 | 149 |
| 2026-01-28 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | 14 |
| 2026-01-27 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 1,028 |
| 2026-01-26 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 20 |
| 2026-01-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 301 |
| 2026-01-22 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 123 |
| 2026-01-21 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 196 |
| 2026-01-20 | 1,500.00 | 1,725.00 | 1,500.00 | 1,725.00 | 1,725.00 | 910 |
| 2026-01-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 232 |
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.