136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,500.00 | 1,610.00 | 1,500.00 | 1,610.00 | 1,610.00 | 3,120 |
| 2026-01-15 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,866 |
| 2026-01-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-01-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2026-01-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 171 |
| 2026-01-09 | 1,400.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 233 |
| 2026-01-08 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 201 |
| 2026-01-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2026-01-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 2026-01-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 21 |
| 2026-01-02 | 1,500.00 | 1,500.00 | 1,360.00 | 1,420.00 | 1,420.00 | 421 |
| 2025-12-30 | 1,400.00 | 1,599.00 | 1,300.00 | 1,599.00 | 1,599.00 | 71 |
| 2025-12-29 | 1,499.00 | 1,700.00 | 1,300.00 | 1,400.00 | 1,400.00 | 265 |
| 2025-12-26 | 1,400.00 | 1,495.00 | 1,310.00 | 1,493.00 | 1,493.00 | 565 |
| 2025-12-24 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | 792 |
| 2025-12-23 | 1,300.00 | 1,492.00 | 1,300.00 | 1,300.00 | 1,300.00 | 32 |
| 2025-12-22 | 1,300.00 | 1,300.00 | 1,100.00 | 1,299.00 | 1,299.00 | 1,187 |
| 2025-12-19 | 1,111.00 | 1,275.00 | 1,110.00 | 1,275.00 | 1,275.00 | 1,501 |
| 2025-12-18 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 2 |
| 2025-12-17 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-12-16 | 1,276.00 | 1,276.00 | 1,100.00 | 1,275.00 | 1,275.00 | 15 |
| 2025-12-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2025-12-12 | 1,100.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | 16 |
| 2025-12-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-09 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 11 |
| 2025-12-08 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-12-05 | 1,300.00 | 1,399.00 | 1,275.00 | 1,399.00 | 1,399.00 | 632 |
| 2025-12-04 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-12-03 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 111 |
| 2025-12-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 142 |
| 2025-12-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-11-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-11-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-11-26 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | 197 |
| 2025-11-25 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | 11 |
| 2025-11-24 | 1,599.00 | 1,599.00 | 1,400.00 | 1,500.00 | 1,500.00 | 48 |
| 2025-11-21 | 1,400.00 | 1,588.00 | 1,300.00 | 1,588.00 | 1,588.00 | 41 |
| 2025-11-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 73 |
| 2025-11-19 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0 |
| 2025-11-18 | 1,400.00 | 1,488.00 | 1,400.00 | 1,488.00 | 1,488.00 | 11 |
| 2025-11-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-11-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-11-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-11-12 | 1,400.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 152 |
| 2025-11-11 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0 |
| 2025-11-10 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 0 |
| 2025-11-07 | 1,200.00 | 1,396.00 | 1,200.00 | 1,396.00 | 1,396.00 | 6 |
| 2025-11-06 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 87 |
| 2025-11-05 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 179 |
| 2025-11-04 | 1,490.00 | 1,500.00 | 1,267.00 | 1,500.00 | 1,500.00 | 713 |
| 2025-11-03 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-10-31 | 1,300.00 | 1,490.00 | 1,275.00 | 1,490.00 | 1,490.00 | 41 |
| 2025-10-30 | 1,400.00 | 1,500.00 | 1,320.00 | 1,500.00 | 1,500.00 | 105 |
| 2025-10-29 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 261 |
| 2025-10-28 | 1,600.00 | 1,795.00 | 1,600.00 | 1,700.00 | 1,700.00 | 12 |
| 2025-10-27 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 22 |
| 2025-10-24 | 1,798.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,800.00 | 206 |
| 2025-10-23 | 1,400.00 | 1,838.00 | 1,400.00 | 1,798.00 | 1,798.00 | 172 |
| 2025-10-22 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0 |
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.