162120 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3,390.00 | 3,390.00 | 2,880.00 | 3,140.00 | 3,140.00 | 2,351 |
| 2025-10-20 | 3,500.00 | 3,500.00 | 3,305.00 | 3,350.00 | 3,350.00 | 3,520 |
| 2025-10-17 | 3,600.00 | 3,645.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,313 |
| 2025-10-16 | 3,770.00 | 3,770.00 | 3,535.00 | 3,595.00 | 3,595.00 | 5,529 |
| 2025-10-15 | 3,550.00 | 3,700.00 | 3,525.00 | 3,645.00 | 3,645.00 | 2,617 |
| 2025-10-14 | 3,600.00 | 3,600.00 | 3,405.00 | 3,525.00 | 3,525.00 | 7,609 |
| 2025-10-13 | 3,405.00 | 3,595.00 | 3,395.00 | 3,530.00 | 3,530.00 | 9,673 |
| 2025-10-10 | 3,855.00 | 3,855.00 | 3,355.00 | 3,445.00 | 3,445.00 | 41,418 |
| 2025-10-02 | 2,920.00 | 3,355.00 | 2,920.00 | 3,355.00 | 3,355.00 | 50,929 |
| 2025-10-01 | 2,570.00 | 2,920.00 | 2,570.00 | 2,920.00 | 2,920.00 | 33,395 |
| 2025-09-30 | 2,390.00 | 2,575.00 | 2,300.00 | 2,540.00 | 2,540.00 | 4,779 |
| 2025-09-29 | 2,385.00 | 2,400.00 | 2,300.00 | 2,350.00 | 2,350.00 | 11,038 |
| 2025-09-26 | 2,270.00 | 2,375.00 | 2,225.00 | 2,255.00 | 2,255.00 | 6,286 |
| 2025-09-25 | 2,280.00 | 2,280.00 | 2,185.00 | 2,270.00 | 2,270.00 | 10,371 |
| 2025-09-24 | 2,520.00 | 2,520.00 | 2,185.00 | 2,185.00 | 2,185.00 | 10,616 |
| 2025-09-23 | 2,195.00 | 2,300.00 | 2,195.00 | 2,215.00 | 2,215.00 | 3,462 |
| 2025-09-22 | 2,300.00 | 2,300.00 | 2,150.00 | 2,200.00 | 2,200.00 | 3,335 |
| 2025-09-19 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 |
| 2025-09-18 | 2,290.00 | 2,290.00 | 2,200.00 | 2,260.00 | 2,260.00 | 2,582 |
| 2025-09-17 | 2,165.00 | 2,290.00 | 2,165.00 | 2,240.00 | 2,240.00 | 9,496 |
| 2025-09-16 | 2,290.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 19,280 |
| 2025-09-15 | 2,215.00 | 2,220.00 | 2,190.00 | 2,210.00 | 2,210.00 | 6,126 |
| 2025-09-12 | 2,295.00 | 2,295.00 | 2,210.00 | 2,220.00 | 2,220.00 | 696 |
| 2025-09-11 | 2,390.00 | 2,390.00 | 2,200.00 | 2,230.00 | 2,230.00 | 7,545 |
| 2025-09-10 | 2,385.00 | 2,385.00 | 2,210.00 | 2,285.00 | 2,285.00 | 791 |
| 2025-09-09 | 2,395.00 | 2,395.00 | 2,220.00 | 2,250.00 | 2,250.00 | 7,170 |
| 2025-09-08 | 2,500.00 | 2,500.00 | 2,300.00 | 2,370.00 | 2,370.00 | 329 |
| 2025-09-05 | 2,400.00 | 2,400.00 | 2,310.00 | 2,355.00 | 2,355.00 | 779 |
| 2025-09-04 | 2,350.00 | 2,490.00 | 2,350.00 | 2,390.00 | 2,390.00 | 483 |
| 2025-09-03 | 2,500.00 | 2,500.00 | 2,315.00 | 2,390.00 | 2,390.00 | 316 |
| 2025-09-02 | 2,490.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | 370 |
| 2025-09-01 | 2,450.00 | 2,450.00 | 2,340.00 | 2,425.00 | 2,425.00 | 415 |
| 2025-08-29 | 2,495.00 | 2,495.00 | 2,380.00 | 2,400.00 | 2,400.00 | 201 |
| 2025-08-28 | 2,395.00 | 2,660.00 | 2,310.00 | 2,380.00 | 2,380.00 | 1,661 |
| 2025-08-27 | 2,405.00 | 2,405.00 | 2,250.00 | 2,330.00 | 2,330.00 | 8,379 |
| 2025-08-26 | 2,500.00 | 2,500.00 | 2,390.00 | 2,400.00 | 2,400.00 | 2,199 |
| 2025-08-25 | 2,500.00 | 2,500.00 | 2,315.00 | 2,445.00 | 2,445.00 | 658 |
| 2025-08-22 | 2,500.00 | 2,500.00 | 2,350.00 | 2,470.00 | 2,470.00 | 998 |
| 2025-08-21 | 2,400.00 | 2,500.00 | 2,400.00 | 2,465.00 | 2,465.00 | 1,020 |
| 2025-08-20 | 2,550.00 | 2,550.00 | 2,290.00 | 2,400.00 | 2,400.00 | 21,485 |
| 2025-08-19 | 2,600.00 | 2,685.00 | 2,355.00 | 2,530.00 | 2,530.00 | 8,337 |
| 2025-08-18 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 892 |
| 2025-08-14 | 2,700.00 | 2,700.00 | 2,635.00 | 2,650.00 | 2,650.00 | 983 |
| 2025-08-13 | 2,750.00 | 2,750.00 | 2,610.00 | 2,670.00 | 2,670.00 | 557 |
| 2025-08-12 | 2,725.00 | 2,725.00 | 2,625.00 | 2,670.00 | 2,670.00 | 1,602 |
| 2025-08-11 | 2,750.00 | 2,750.00 | 2,630.00 | 2,680.00 | 2,680.00 | 909 |
| 2025-08-08 | 2,700.00 | 2,700.00 | 2,615.00 | 2,680.00 | 2,680.00 | 67 |
| 2025-08-07 | 2,745.00 | 2,745.00 | 2,615.00 | 2,685.00 | 2,685.00 | 526 |
| 2025-08-06 | 2,750.00 | 2,750.00 | 2,650.00 | 2,700.00 | 2,700.00 | 884 |
| 2025-08-05 | 2,745.00 | 2,745.00 | 2,610.00 | 2,700.00 | 2,700.00 | 3,432 |
| 2025-08-04 | 2,750.00 | 2,750.00 | 2,665.00 | 2,695.00 | 2,695.00 | 896 |
| 2025-08-01 | 2,705.00 | 2,750.00 | 2,620.00 | 2,710.00 | 2,710.00 | 3,836 |
| 2025-07-31 | 2,550.00 | 2,740.00 | 2,500.00 | 2,700.00 | 2,700.00 | 4,993 |
| 2025-07-30 | 2,480.00 | 2,580.00 | 2,450.00 | 2,565.00 | 2,565.00 | 3,025 |
| 2025-07-29 | 2,600.00 | 2,700.00 | 2,420.00 | 2,485.00 | 2,485.00 | 3,550 |
| 2025-07-28 | 2,700.00 | 2,700.00 | 2,500.00 | 2,655.00 | 2,655.00 | 184 |
| 2025-07-25 | 2,600.00 | 2,600.00 | 2,500.00 | 2,585.00 | 2,585.00 | 471 |
| 2025-07-24 | 2,570.00 | 2,570.00 | 2,505.00 | 2,560.00 | 2,560.00 | 697 |
| 2025-07-23 | 2,600.00 | 2,690.00 | 2,405.00 | 2,570.00 | 2,570.00 | 286 |
| 2025-07-22 | 2,395.00 | 2,645.00 | 2,175.00 | 2,500.00 | 2,500.00 | 9,536 |
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.