169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 3,520.00 | 3,800.00 | 3,520.00 | 3,720.00 | 3,720.00 | 3,627 |
| 2026-04-15 | 3,800.00 | 3,900.00 | 3,605.00 | 3,900.00 | 3,900.00 | 31 |
| 2026-04-14 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0 |
| 2026-04-13 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0 |
| 2026-04-10 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0 |
| 2026-04-09 | 4,000.00 | 4,005.00 | 3,920.00 | 4,005.00 | 4,005.00 | 287 |
| 2026-04-08 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 373 |
| 2026-04-07 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 978 |
| 2026-04-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2026-04-03 | 3,660.00 | 3,800.00 | 3,400.00 | 3,800.00 | 3,800.00 | 22 |
| 2026-04-02 | 3,600.00 | 3,680.00 | 3,355.00 | 3,660.00 | 3,660.00 | 656 |
| 2026-04-01 | 3,800.00 | 3,900.00 | 3,690.00 | 3,690.00 | 3,690.00 | 215 |
| 2026-03-31 | 4,200.00 | 4,200.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1,475 |
| 2026-03-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2026-03-27 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 7 |
| 2026-03-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2 |
| 2026-03-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1 |
| 2026-03-24 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1 |
| 2026-03-23 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1 |
| 2026-03-20 | 3,900.00 | 3,990.00 | 3,900.00 | 3,990.00 | 3,990.00 | 934 |
| 2026-03-19 | 4,000.00 | 4,170.00 | 3,905.00 | 3,905.00 | 3,905.00 | 2,737 |
| 2026-03-18 | 4,200.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | 6 |
| 2026-03-17 | 4,005.00 | 4,200.00 | 4,000.00 | 4,190.00 | 4,190.00 | 142 |
| 2026-03-16 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 1 |
| 2026-03-13 | 4,260.00 | 4,260.00 | 4,200.00 | 4,200.00 | 4,200.00 | 160 |
| 2026-03-12 | 4,100.00 | 4,285.00 | 4,100.00 | 4,265.00 | 4,265.00 | 45 |
| 2026-03-11 | 4,700.00 | 4,800.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1,321 |
| 2026-03-10 | 4,800.00 | 4,800.00 | 4,500.00 | 4,795.00 | 4,795.00 | 265 |
| 2026-03-09 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 92 |
| 2026-03-06 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 782 |
| 2026-03-05 | 5,000.00 | 5,400.00 | 4,245.00 | 4,900.00 | 4,900.00 | 4,331 |
| 2026-03-04 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,990.00 | 11 |
| 2026-03-03 | 5,400.00 | 5,600.00 | 4,710.00 | 4,710.00 | 4,710.00 | 3,056 |
| 2026-02-27 | 5,050.00 | 5,340.00 | 5,050.00 | 5,300.00 | 5,300.00 | 701 |
| 2026-02-26 | 5,600.00 | 5,990.00 | 5,010.00 | 5,350.00 | 5,350.00 | 3,339 |
| 2026-02-25 | 5,990.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | 12 |
| 2026-02-24 | 5,980.00 | 6,000.00 | 5,980.00 | 5,990.00 | 5,990.00 | 2,038 |
| 2026-02-23 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2026-02-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2026-02-19 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 359 |
| 2026-02-13 | 5,950.00 | 5,950.00 | 5,600.00 | 5,950.00 | 5,950.00 | 594 |
| 2026-02-12 | 5,990.00 | 5,990.00 | 5,950.00 | 5,950.00 | 5,950.00 | 33 |
| 2026-02-11 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 40 |
| 2026-02-10 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 4 |
| 2026-02-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2026-02-06 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21 |
| 2026-02-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 22 |
| 2026-02-04 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 160 |
| 2026-02-03 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 21 |
| 2026-02-02 | 6,000.00 | 6,850.00 | 5,600.00 | 6,000.00 | 6,000.00 | 96 |
| 2026-01-30 | 5,600.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 715 |
| 2026-01-29 | 5,000.00 | 5,980.00 | 5,000.00 | 5,800.00 | 5,800.00 | 1,265 |
| 2026-01-28 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,161 |
| 2026-01-27 | 5,380.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | 5,459 |
| 2026-01-26 | 5,400.00 | 5,400.00 | 5,200.00 | 5,390.00 | 5,390.00 | 26 |
| 2026-01-23 | 5,000.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | 604 |
| 2026-01-22 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | 18 |
| 2026-01-21 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | 36 |
| 2026-01-20 | 5,800.00 | 6,600.00 | 5,010.00 | 5,480.00 | 5,480.00 | 1,227 |
| 2026-01-19 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 6 |
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.