169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5,530.00 | 6,000.00 | 5,530.00 | 5,700.00 | 5,700.00 | 12 |
| 2026-01-15 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0 |
| 2026-01-14 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 5,780.00 | 684 |
| 2026-01-13 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 285 |
| 2026-01-12 | 5,710.00 | 5,950.00 | 5,700.00 | 5,950.00 | 5,950.00 | 510 |
| 2026-01-09 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5 |
| 2026-01-08 | 6,200.00 | 6,800.00 | 5,260.00 | 6,000.00 | 6,000.00 | 307 |
| 2026-01-07 | 6,000.00 | 6,100.00 | 5,940.00 | 6,100.00 | 6,100.00 | 1,372 |
| 2026-01-06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2026-01-05 | 6,000.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 2,410 |
| 2026-01-02 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 10 |
| 2025-12-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 296 |
| 2025-12-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 450 |
| 2025-12-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10 |
| 2025-12-24 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 15 |
| 2025-12-23 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4 |
| 2025-12-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-12-19 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 113 |
| 2025-12-18 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6 |
| 2025-12-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6 |
| 2025-12-16 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 23 |
| 2025-12-15 | 6,200.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | 31 |
| 2025-12-12 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 44 |
| 2025-12-11 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1 |
| 2025-12-10 | 6,390.00 | 6,390.00 | 6,190.00 | 6,190.00 | 6,190.00 | 18 |
| 2025-12-09 | 6,010.00 | 6,380.00 | 6,010.00 | 6,340.00 | 6,340.00 | 12 |
| 2025-12-08 | 6,400.00 | 6,400.00 | 6,340.00 | 6,340.00 | 6,340.00 | 18 |
| 2025-12-05 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5 |
| 2025-12-04 | 6,540.00 | 6,550.00 | 6,200.00 | 6,200.00 | 6,200.00 | 18 |
| 2025-12-03 | 6,400.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | 101 |
| 2025-12-02 | 6,000.00 | 6,540.00 | 6,000.00 | 6,200.00 | 6,200.00 | 257 |
| 2025-12-01 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 14 |
| 2025-11-28 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 532 |
| 2025-11-27 | 5,200.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,906 |
| 2025-11-26 | 5,100.00 | 5,170.00 | 4,900.00 | 5,170.00 | 5,170.00 | 1,140 |
| 2025-11-25 | 5,190.00 | 5,190.00 | 5,010.00 | 5,170.00 | 5,170.00 | 342 |
| 2025-11-24 | 5,010.00 | 5,200.00 | 5,010.00 | 5,180.00 | 5,180.00 | 301 |
| 2025-11-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2025-11-20 | 5,190.00 | 5,200.00 | 5,180.00 | 5,200.00 | 5,200.00 | 211 |
| 2025-11-19 | 5,010.00 | 5,190.00 | 4,515.00 | 5,190.00 | 5,190.00 | 962 |
| 2025-11-18 | 5,100.00 | 5,390.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1,195 |
| 2025-11-17 | 5,500.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 718 |
| 2025-11-14 | 5,200.00 | 5,540.00 | 5,000.00 | 5,400.00 | 5,400.00 | 1,894 |
| 2025-11-13 | 5,400.00 | 5,590.00 | 5,400.00 | 5,420.00 | 5,420.00 | 66 |
| 2025-11-12 | 5,200.00 | 5,380.00 | 5,100.00 | 5,370.00 | 5,370.00 | 1,995 |
| 2025-11-11 | 5,450.00 | 5,790.00 | 5,050.00 | 5,400.00 | 5,400.00 | 4,914 |
| 2025-11-10 | 5,800.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 5 |
| 2025-11-07 | 5,420.00 | 5,730.00 | 5,400.00 | 5,730.00 | 5,730.00 | 1,047 |
| 2025-11-06 | 5,400.00 | 5,680.00 | 5,400.00 | 5,680.00 | 5,680.00 | 61 |
| 2025-11-05 | 5,210.00 | 5,680.00 | 5,150.00 | 5,680.00 | 5,680.00 | 1,731 |
| 2025-11-04 | 5,600.00 | 5,800.00 | 5,340.00 | 5,790.00 | 5,790.00 | 675 |
| 2025-11-03 | 6,190.00 | 6,190.00 | 5,200.00 | 5,980.00 | 5,980.00 | 917 |
| 2025-10-31 | 6,100.00 | 6,370.00 | 5,800.00 | 6,060.00 | 6,060.00 | 298 |
| 2025-10-30 | 7,300.00 | 7,300.00 | 6,000.00 | 6,380.00 | 6,380.00 | 393 |
| 2025-10-29 | 6,400.00 | 6,400.00 | 5,900.00 | 6,380.00 | 6,380.00 | 741 |
| 2025-10-28 | 5,800.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 585 |
| 2025-10-27 | 6,150.00 | 6,210.00 | 5,800.00 | 6,170.00 | 6,170.00 | 4,105 |
| 2025-10-24 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2025-10-23 | 6,120.00 | 6,160.00 | 6,120.00 | 6,160.00 | 6,160.00 | 51 |
| 2025-10-22 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 50 |
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.