136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,197.00 | 1,287.00 | 1,101.00 | 1,278.00 | 1,278.00 | 26 |
| 2025-04-18 | 1,289.00 | 1,289.00 | 1,100.00 | 1,283.00 | 1,283.00 | 14 |
| 2025-04-17 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2025-04-16 | 1,200.00 | 1,293.00 | 1,200.00 | 1,293.00 | 1,293.00 | 31 |
| 2025-04-15 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1 |
| 2025-04-14 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-04-11 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-04-10 | 1,297.00 | 1,297.00 | 1,100.00 | 1,100.00 | 1,100.00 | 21 |
| 2025-04-09 | 1,200.00 | 1,295.00 | 1,020.00 | 1,294.00 | 1,294.00 | 222 |
| 2025-04-08 | 1,020.00 | 1,200.00 | 1,020.00 | 1,199.00 | 1,199.00 | 292 |
| 2025-04-07 | 1,199.00 | 1,199.00 | 940.00 | 1,199.00 | 1,199.00 | 22 |
| 2025-04-04 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 334 |
| 2025-04-03 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1 |
| 2025-04-02 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-04-01 | 1,105.00 | 1,297.00 | 1,105.00 | 1,297.00 | 1,297.00 | 122 |
| 2025-03-31 | 1,014.00 | 1,299.00 | 1,014.00 | 1,299.00 | 1,299.00 | 84 |
| 2025-03-28 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 10 |
| 2025-03-27 | 1,011.00 | 1,194.00 | 1,011.00 | 1,194.00 | 1,194.00 | 39 |
| 2025-03-26 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-03-25 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-03-24 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-03-21 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 50 |
| 2025-03-20 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-03-19 | 1,195.00 | 1,196.00 | 1,195.00 | 1,196.00 | 1,196.00 | 20 |
| 2025-03-18 | 1,018.00 | 1,199.00 | 1,000.00 | 1,199.00 | 1,199.00 | 41 |
| 2025-03-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10 |
| 2025-03-14 | 1,020.00 | 1,100.00 | 1,017.00 | 1,100.00 | 1,100.00 | 24 |
| 2025-03-13 | 1,197.00 | 1,197.00 | 1,020.00 | 1,196.00 | 1,196.00 | 32 |
| 2025-03-12 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0 |
| 2025-03-11 | 1,020.00 | 1,196.00 | 1,020.00 | 1,196.00 | 1,196.00 | 23 |
| 2025-03-10 | 1,001.00 | 1,200.00 | 1,001.00 | 1,199.00 | 1,199.00 | 116 |
| 2025-03-07 | 1,020.00 | 1,170.00 | 1,020.00 | 1,095.00 | 1,095.00 | 42 |
| 2025-03-06 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 11 |
| 2025-03-05 | 1,249.00 | 1,249.00 | 1,056.00 | 1,056.00 | 1,056.00 | 212 |
| 2025-03-04 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0 |
| 2025-02-28 | 1,100.00 | 1,243.00 | 1,100.00 | 1,242.00 | 1,242.00 | 222 |
| 2025-02-27 | 1,000.00 | 1,081.00 | 1,000.00 | 1,081.00 | 1,081.00 | 11 |
| 2025-02-26 | 940.00 | 940.00 | 900.00 | 940.00 | 940.00 | 96 |
| 2025-02-25 | 1,000.00 | 1,199.00 | 940.00 | 940.00 | 940.00 | 682 |
| 2025-02-24 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 129 |
| 2025-02-21 | 1,001.00 | 1,198.00 | 1,001.00 | 1,198.00 | 1,198.00 | 143 |
| 2025-02-20 | 1,199.00 | 1,199.00 | 1,030.00 | 1,098.00 | 1,098.00 | 696 |
| 2025-02-19 | 1,021.00 | 1,199.00 | 1,021.00 | 1,199.00 | 1,199.00 | 71 |
| 2025-02-18 | 1,200.00 | 1,200.00 | 1,021.00 | 1,199.00 | 1,199.00 | 640 |
| 2025-02-17 | 1,300.00 | 1,300.00 | 1,102.00 | 1,199.00 | 1,199.00 | 273 |
| 2025-02-14 | 1,100.00 | 1,298.00 | 1,100.00 | 1,296.00 | 1,296.00 | 21 |
| 2025-02-13 | 1,298.00 | 1,298.00 | 1,199.00 | 1,199.00 | 1,199.00 | 140 |
| 2025-02-12 | 1,300.00 | 1,300.00 | 1,200.00 | 1,290.00 | 1,290.00 | 221 |
| 2025-02-11 | 1,100.00 | 1,299.00 | 1,020.00 | 1,292.00 | 1,292.00 | 379 |
| 2025-02-10 | 1,099.00 | 1,200.00 | 933.00 | 1,200.00 | 1,200.00 | 118 |
| 2025-02-07 | 935.00 | 1,097.00 | 935.00 | 1,097.00 | 1,097.00 | 4 |
| 2025-02-06 | 1,100.00 | 1,100.00 | 1,020.00 | 1,099.00 | 1,099.00 | 107 |
| 2025-02-05 | 1,000.00 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 471 |
| 2025-02-04 | 1,020.00 | 1,200.00 | 1,020.00 | 1,095.00 | 1,095.00 | 213 |
| 2025-02-03 | 1,099.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 285 |
| 2025-01-31 | 1,199.00 | 1,199.00 | 1,020.00 | 1,099.00 | 1,099.00 | 86 |
| 2025-01-24 | 1,200.00 | 1,300.00 | 1,020.00 | 1,199.00 | 1,199.00 | 203 |
| 2025-01-23 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | 237 |
| 2025-01-22 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1 |
| 2025-01-21 | 1,300.00 | 1,300.00 | 1,110.00 | 1,200.00 | 1,200.00 | 33 |
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.