136660 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,200.00 | 1,300.00 | 1,020.00 | 1,300.00 | 1,300.00 | 13 |
| 2025-01-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3 |
| 2025-01-16 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1 |
| 2025-01-15 | 1,100.00 | 1,261.00 | 1,000.00 | 1,199.00 | 1,199.00 | 183 |
| 2025-01-14 | 1,097.00 | 1,097.00 | 900.00 | 1,097.00 | 1,097.00 | 5 |
| 2025-01-13 | 1,199.00 | 1,199.00 | 1,000.00 | 1,000.00 | 1,000.00 | 29 |
| 2025-01-10 | 1,297.00 | 1,297.00 | 1,020.00 | 1,100.00 | 1,100.00 | 76 |
| 2025-01-09 | 1,110.00 | 1,297.00 | 1,105.00 | 1,200.00 | 1,200.00 | 292 |
| 2025-01-08 | 1,200.00 | 1,300.00 | 1,190.00 | 1,299.00 | 1,299.00 | 338 |
| 2025-01-07 | 1,400.00 | 1,400.00 | 1,190.00 | 1,399.00 | 1,399.00 | 233 |
| 2025-01-06 | 1,299.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | 118 |
| 2025-01-03 | 1,200.00 | 1,389.00 | 1,188.00 | 1,299.00 | 1,299.00 | 230 |
| 2025-01-02 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1 |
| 2024-12-30 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2024-12-27 | 1,300.00 | 1,600.00 | 1,275.00 | 1,389.00 | 1,389.00 | 502 |
| 2024-12-26 | 1,300.00 | 1,499.00 | 1,266.00 | 1,499.00 | 1,499.00 | 110 |
| 2024-12-24 | 1,499.00 | 1,499.00 | 1,300.00 | 1,489.00 | 1,489.00 | 3 |
| 2024-12-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10 |
| 2024-12-20 | 1,400.00 | 1,600.00 | 1,360.00 | 1,599.00 | 1,599.00 | 179 |
| 2024-12-19 | 1,500.00 | 1,700.00 | 1,400.00 | 1,600.00 | 1,600.00 | 33 |
| 2024-12-18 | 1,700.00 | 1,700.00 | 1,598.00 | 1,598.00 | 1,598.00 | 3 |
| 2024-12-17 | 1,900.00 | 1,900.00 | 1,600.00 | 1,880.00 | 1,880.00 | 22 |
| 2024-12-16 | 2,000.00 | 2,000.00 | 1,825.00 | 1,825.00 | 1,825.00 | 94 |
| 2024-12-13 | 2,160.00 | 2,160.00 | 2,145.00 | 2,145.00 | 2,145.00 | 6 |
| 2024-12-12 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-11 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-03 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-12-02 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-29 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-26 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-22 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2024-11-21 | 367.00 | 367.00 | 312.00 | 360.00 | 1,440.00 | 60 |
| 2024-11-20 | 378.00 | 378.00 | 300.00 | 367.00 | 1,468.00 | 11 |
| 2024-11-19 | 300.00 | 332.00 | 246.00 | 332.00 | 1,328.00 | 141 |
| 2024-11-18 | 300.00 | 300.00 | 289.00 | 289.00 | 1,156.00 | 185 |
| 2024-11-15 | 390.00 | 390.00 | 289.00 | 340.00 | 1,360.00 | 684 |
| 2024-11-14 | 457.00 | 457.00 | 340.00 | 340.00 | 1,360.00 | 174 |
| 2024-11-13 | 364.00 | 400.00 | 364.00 | 399.00 | 1,596.00 | 8 |
| 2024-11-12 | 101.25 | 112.50 | 86.250 | 107.00 | 428.00 | 3,440 |
| 2024-11-11 | 100.00 | 112.50 | 85.000 | 101.25 | 405.00 | 279 |
| 2024-11-08 | 79.000 | 99.750 | 78.750 | 99.750 | 399.00 | 1,334 |
| 2024-11-07 | 92.500 | 99.750 | 92.500 | 92.500 | 370.00 | 986 |
| 2024-11-06 | 100.00 | 125.00 | 94.750 | 108.75 | 435.00 | 2,077 |
| 2024-11-05 | 100.00 | 124.50 | 95.500 | 111.25 | 445.00 | 2,212 |
| 2024-11-04 | 125.00 | 125.00 | 95.750 | 112.25 | 449.00 | 1,135 |
| 2024-11-01 | 121.00 | 121.00 | 104.00 | 112.50 | 450.00 | 217 |
| 2024-10-31 | 122.50 | 122.50 | 98.500 | 122.25 | 489.00 | 3 |
| 2024-10-30 | 124.75 | 124.75 | 106.25 | 115.75 | 463.00 | 206 |
| 2024-10-29 | 124.75 | 124.75 | 124.75 | 124.75 | 499.00 | 1 |
| 2024-10-28 | 124.75 | 124.75 | 97.750 | 118.50 | 474.00 | 122 |
| 2024-10-25 | 147.50 | 147.50 | 109.75 | 114.75 | 459.00 | 991 |
| 2024-10-24 | 137.50 | 137.50 | 116.50 | 129.00 | 516.00 | 1,623 |
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.