169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5,810.00 | 6,190.00 | 5,800.00 | 5,990.00 | 5,990.00 | 408 |
| 2025-10-20 | 6,170.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | 102 |
| 2025-10-17 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2025-10-16 | 6,400.00 | 6,790.00 | 5,840.00 | 5,880.00 | 5,880.00 | 1,374 |
| 2025-10-15 | 6,000.00 | 6,800.00 | 6,000.00 | 6,800.00 | 6,800.00 | 1,007 |
| 2025-10-14 | 6,200.00 | 6,200.00 | 5,800.00 | 5,990.00 | 5,990.00 | 44 |
| 2025-10-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 14 |
| 2025-10-10 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-10-02 | 5,750.00 | 6,400.00 | 5,740.00 | 6,200.00 | 6,200.00 | 558 |
| 2025-10-01 | 6,890.00 | 6,890.00 | 5,250.00 | 6,750.00 | 6,750.00 | 17 |
| 2025-09-30 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 50 |
| 2025-09-29 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 41 |
| 2025-09-26 | 5,990.00 | 5,990.00 | 5,810.00 | 5,810.00 | 5,810.00 | 46 |
| 2025-09-25 | 6,780.00 | 6,780.00 | 5,780.00 | 5,980.00 | 5,980.00 | 950 |
| 2025-09-24 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 218 |
| 2025-09-23 | 6,400.00 | 6,600.00 | 6,370.00 | 6,370.00 | 6,370.00 | 58 |
| 2025-09-22 | 5,600.00 | 6,210.00 | 5,450.00 | 6,180.00 | 6,180.00 | 1,292 |
| 2025-09-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2025-09-18 | 5,790.00 | 5,790.00 | 5,400.00 | 5,400.00 | 5,400.00 | 156 |
| 2025-09-17 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 98 |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 323 |
| 2025-09-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,558 |
| 2025-09-12 | 5,360.00 | 5,760.00 | 5,170.00 | 5,600.00 | 5,600.00 | 572 |
| 2025-09-11 | 6,200.00 | 6,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 3,592 |
| 2025-09-10 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | 420 |
| 2025-09-09 | 6,190.00 | 6,190.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3 |
| 2025-09-08 | 6,040.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | 207 |
| 2025-09-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 52 |
| 2025-09-04 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 6,000.00 | 329 |
| 2025-09-03 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-09-02 | 6,280.00 | 6,280.00 | 6,200.00 | 6,200.00 | 6,200.00 | 151 |
| 2025-09-01 | 6,090.00 | 6,090.00 | 6,080.00 | 6,080.00 | 6,080.00 | 781 |
| 2025-08-29 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 757 |
| 2025-08-28 | 6,600.00 | 6,600.00 | 6,100.00 | 6,110.00 | 6,110.00 | 1,722 |
| 2025-08-27 | 6,480.00 | 6,480.00 | 6,210.00 | 6,480.00 | 6,480.00 | 103 |
| 2025-08-26 | 6,600.00 | 6,600.00 | 6,000.00 | 6,480.00 | 6,480.00 | 2,079 |
| 2025-08-25 | 6,800.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 17 |
| 2025-08-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1 |
| 2025-08-21 | 6,790.00 | 6,790.00 | 6,400.00 | 6,690.00 | 6,690.00 | 22 |
| 2025-08-20 | 6,790.00 | 6,790.00 | 6,670.00 | 6,690.00 | 6,690.00 | 202 |
| 2025-08-19 | 6,400.00 | 7,000.00 | 6,400.00 | 6,600.00 | 6,600.00 | 321 |
| 2025-08-18 | 6,400.00 | 6,690.00 | 6,150.00 | 6,690.00 | 6,690.00 | 432 |
| 2025-08-14 | 6,600.00 | 6,760.00 | 6,600.00 | 6,700.00 | 6,700.00 | 204 |
| 2025-08-13 | 6,390.00 | 6,800.00 | 6,290.00 | 6,600.00 | 6,600.00 | 704 |
| 2025-08-12 | 6,400.00 | 6,400.00 | 6,380.00 | 6,390.00 | 6,390.00 | 172 |
| 2025-08-11 | 6,390.00 | 6,390.00 | 6,020.00 | 6,060.00 | 6,060.00 | 113 |
| 2025-08-08 | 6,800.00 | 6,890.00 | 6,150.00 | 6,180.00 | 6,180.00 | 2,653 |
| 2025-08-07 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3 |
| 2025-08-06 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 111 |
| 2025-08-05 | 7,390.00 | 7,390.00 | 6,600.00 | 7,000.00 | 7,000.00 | 691 |
| 2025-08-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2 |
| 2025-08-01 | 7,010.00 | 7,100.00 | 7,010.00 | 7,100.00 | 7,100.00 | 19 |
| 2025-07-31 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
| 2025-07-30 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
| 2025-07-29 | 7,090.00 | 7,400.00 | 7,090.00 | 7,180.00 | 7,180.00 | 81 |
| 2025-07-28 | 7,570.00 | 7,570.00 | 7,200.00 | 7,200.00 | 7,200.00 | 130 |
| 2025-07-25 | 7,290.00 | 7,290.00 | 7,210.00 | 7,220.00 | 7,220.00 | 152 |
| 2025-07-24 | 7,350.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,340.00 | 476 |
| 2025-07-23 | 7,390.00 | 7,390.00 | 7,230.00 | 7,370.00 | 7,370.00 | 443 |
| 2025-07-22 | 7,270.00 | 7,490.00 | 7,270.00 | 7,400.00 | 7,400.00 | 100 |
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.