136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 260 |
| 2025-07-18 | 1,900.00 | 2,095.00 | 1,900.00 | 2,095.00 | 2,095.00 | 21 |
| 2025-07-17 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 22 |
| 2025-07-16 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1 |
| 2025-07-15 | 2,000.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 32 |
| 2025-07-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2025-07-11 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 50 |
| 2025-07-10 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 251 |
| 2025-07-09 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 1,998.00 | 2 |
| 2025-07-08 | 1,900.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | 34 |
| 2025-07-07 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 21 |
| 2025-07-04 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 127 |
| 2025-07-03 | 1,500.00 | 1,667.00 | 1,500.00 | 1,667.00 | 1,667.00 | 315 |
| 2025-07-02 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 297 |
| 2025-07-01 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 133 |
| 2025-06-30 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-06-27 | 1,700.00 | 1,700.00 | 1,360.00 | 1,500.00 | 1,500.00 | 464 |
| 2025-06-26 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 12 |
| 2025-06-25 | 1,500.00 | 1,600.00 | 1,400.00 | 1,599.00 | 1,599.00 | 717 |
| 2025-06-24 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4 |
| 2025-06-23 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0 |
| 2025-06-20 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1 |
| 2025-06-19 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 11 |
| 2025-06-18 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 22 |
| 2025-06-17 | 1,399.00 | 1,490.00 | 1,300.00 | 1,480.00 | 1,480.00 | 61 |
| 2025-06-16 | 1,300.00 | 1,380.00 | 1,105.00 | 1,380.00 | 1,380.00 | 290 |
| 2025-06-13 | 1,301.00 | 1,301.00 | 1,200.00 | 1,299.00 | 1,299.00 | 74 |
| 2025-06-12 | 1,100.00 | 1,260.00 | 1,100.00 | 1,260.00 | 1,260.00 | 658 |
| 2025-06-11 | 1,096.00 | 1,099.00 | 940.00 | 1,099.00 | 1,099.00 | 287 |
| 2025-06-10 | 1,000.00 | 1,100.00 | 940.00 | 1,098.00 | 1,098.00 | 36 |
| 2025-06-09 | 930.00 | 1,098.00 | 930.00 | 1,098.00 | 1,098.00 | 13 |
| 2025-06-05 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0 |
| 2025-06-04 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0 |
| 2025-06-02 | 934.00 | 1,097.00 | 934.00 | 1,097.00 | 1,097.00 | 36 |
| 2025-05-30 | 1,100.00 | 1,100.00 | 924.00 | 1,098.00 | 1,098.00 | 49 |
| 2025-05-29 | 1,100.00 | 1,100.00 | 935.00 | 1,087.00 | 1,087.00 | 110 |
| 2025-05-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 62 |
| 2025-05-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-05-26 | 1,199.00 | 1,199.00 | 1,012.00 | 1,099.00 | 1,099.00 | 52 |
| 2025-05-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-05-22 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | 1,200.00 | 21 |
| 2025-05-21 | 1,200.00 | 1,298.00 | 1,020.00 | 1,197.00 | 1,197.00 | 144 |
| 2025-05-20 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-05-19 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-05-16 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-05-15 | 1,276.00 | 1,276.00 | 1,080.00 | 1,196.00 | 1,196.00 | 112 |
| 2025-05-14 | 1,105.00 | 1,270.00 | 1,105.00 | 1,270.00 | 1,270.00 | 22 |
| 2025-05-13 | 1,193.00 | 1,299.00 | 1,020.00 | 1,299.00 | 1,299.00 | 43 |
| 2025-05-12 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1 |
| 2025-05-09 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1 |
| 2025-05-08 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-05-07 | 1,299.00 | 1,299.00 | 1,096.00 | 1,196.00 | 1,196.00 | 62 |
| 2025-05-02 | 1,199.00 | 1,289.00 | 1,199.00 | 1,289.00 | 1,289.00 | 21 |
| 2025-04-30 | 1,279.00 | 1,279.00 | 1,077.00 | 1,189.00 | 1,189.00 | 23 |
| 2025-04-29 | 1,288.00 | 1,288.00 | 1,092.00 | 1,266.00 | 1,266.00 | 188 |
| 2025-04-28 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 21 |
| 2025-04-25 | 1,198.00 | 1,277.00 | 1,020.00 | 1,269.00 | 1,269.00 | 25 |
| 2025-04-24 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 111 |
| 2025-04-23 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-04-22 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 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.