169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7,600.00 | 7,600.00 | 7,250.00 | 7,570.00 | 7,570.00 | 808 |
| 2025-07-18 | 7,400.00 | 8,000.00 | 7,400.00 | 7,870.00 | 7,870.00 | 32 |
| 2025-07-17 | 7,200.00 | 7,400.00 | 7,200.00 | 7,360.00 | 7,360.00 | 500 |
| 2025-07-16 | 7,250.00 | 7,480.00 | 7,250.00 | 7,280.00 | 7,280.00 | 439 |
| 2025-07-15 | 7,350.00 | 7,460.00 | 7,350.00 | 7,400.00 | 7,400.00 | 5,216 |
| 2025-07-14 | 7,200.00 | 7,510.00 | 7,150.00 | 7,460.00 | 7,460.00 | 2,378 |
| 2025-07-11 | 7,600.00 | 7,680.00 | 7,300.00 | 7,520.00 | 7,520.00 | 1,208 |
| 2025-07-10 | 7,950.00 | 7,950.00 | 7,500.00 | 7,690.00 | 7,690.00 | 468 |
| 2025-07-09 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 10 |
| 2025-07-08 | 7,640.00 | 7,800.00 | 7,640.00 | 7,750.00 | 7,750.00 | 481 |
| 2025-07-07 | 7,600.00 | 7,940.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1,478 |
| 2025-07-04 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 501 |
| 2025-07-03 | 7,980.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 47 |
| 2025-07-02 | 8,200.00 | 8,200.00 | 7,800.00 | 8,080.00 | 8,080.00 | 7 |
| 2025-07-01 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 14 |
| 2025-06-30 | 7,800.00 | 8,080.00 | 7,800.00 | 8,000.00 | 8,000.00 | 126 |
| 2025-06-27 | 7,800.00 | 8,170.00 | 7,800.00 | 8,000.00 | 8,000.00 | 16 |
| 2025-06-26 | 8,000.00 | 8,140.00 | 7,900.00 | 8,100.00 | 8,100.00 | 33 |
| 2025-06-25 | 7,230.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 3,775 |
| 2025-06-24 | 8,210.00 | 8,350.00 | 7,140.00 | 7,230.00 | 7,230.00 | 9,426 |
| 2025-06-23 | 8,210.00 | 8,390.00 | 8,200.00 | 8,390.00 | 8,390.00 | 125 |
| 2025-06-20 | 8,380.00 | 8,500.00 | 8,310.00 | 8,430.00 | 8,430.00 | 1,315 |
| 2025-06-19 | 8,390.00 | 8,390.00 | 8,210.00 | 8,380.00 | 8,380.00 | 250 |
| 2025-06-18 | 8,500.00 | 8,500.00 | 8,220.00 | 8,390.00 | 8,390.00 | 498 |
| 2025-06-17 | 8,420.00 | 8,650.00 | 8,150.00 | 8,600.00 | 8,600.00 | 772 |
| 2025-06-16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 5 |
| 2025-06-13 | 8,680.00 | 8,690.00 | 8,670.00 | 8,670.00 | 8,670.00 | 273 |
| 2025-06-12 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 2 |
| 2025-06-11 | 8,770.00 | 8,770.00 | 8,510.00 | 8,720.00 | 8,720.00 | 2,345 |
| 2025-06-10 | 8,510.00 | 8,800.00 | 8,450.00 | 8,800.00 | 8,800.00 | 1,024 |
| 2025-06-09 | 8,730.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,800.00 | 572 |
| 2025-06-05 | 8,600.00 | 8,740.00 | 8,510.00 | 8,740.00 | 8,740.00 | 386 |
| 2025-06-04 | 8,850.00 | 8,850.00 | 8,450.00 | 8,800.00 | 8,800.00 | 690 |
| 2025-06-02 | 9,400.00 | 9,500.00 | 8,410.00 | 8,430.00 | 8,430.00 | 1,742 |
| 2025-05-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 10 |
| 2025-05-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 10 |
| 2025-05-28 | 9,290.00 | 9,290.00 | 9,170.00 | 9,190.00 | 9,190.00 | 118 |
| 2025-05-27 | 9,000.00 | 9,170.00 | 9,000.00 | 9,170.00 | 9,170.00 | 1,579 |
| 2025-05-26 | 8,600.00 | 9,150.00 | 8,600.00 | 9,090.00 | 9,090.00 | 2,388 |
| 2025-05-23 | 8,800.00 | 8,800.00 | 8,400.00 | 8,790.00 | 8,790.00 | 183 |
| 2025-05-22 | 8,990.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,289 |
| 2025-05-21 | 9,540.00 | 9,700.00 | 8,710.00 | 9,000.00 | 9,000.00 | 1,727 |
| 2025-05-20 | 9,750.00 | 9,750.00 | 9,540.00 | 9,730.00 | 9,730.00 | 97 |
| 2025-05-19 | 9,760.00 | 9,760.00 | 9,700.00 | 9,760.00 | 9,760.00 | 108 |
| 2025-05-16 | 9,790.00 | 9,790.00 | 9,760.00 | 9,770.00 | 9,770.00 | 2,256 |
| 2025-05-15 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,745 |
| 2025-05-14 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,172 |
| 2025-05-13 | 10,080.00 | 10,100.00 | 10,080.00 | 10,080.00 | 10,080.00 | 330 |
| 2025-05-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 252 |
| 2025-05-09 | 10,260.00 | 10,260.00 | 10,000.00 | 10,240.00 | 10,240.00 | 581 |
| 2025-05-08 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,280.00 | 22 |
| 2025-05-07 | 10,320.00 | 10,320.00 | 8,810.00 | 10,000.00 | 10,000.00 | 1,144 |
| 2025-05-02 | 10,060.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 779 |
| 2025-04-30 | 10,330.00 | 10,330.00 | 10,050.00 | 10,290.00 | 10,290.00 | 79 |
| 2025-04-29 | 10,320.00 | 10,320.00 | 10,030.00 | 10,310.00 | 10,310.00 | 137 |
| 2025-04-28 | 10,100.00 | 10,480.00 | 10,100.00 | 10,400.00 | 10,400.00 | 38 |
| 2025-04-25 | 10,150.00 | 10,440.00 | 10,150.00 | 10,410.00 | 10,410.00 | 1,022 |
| 2025-04-24 | 10,040.00 | 10,650.00 | 10,040.00 | 10,480.00 | 10,480.00 | 203 |
| 2025-04-23 | 10,610.00 | 10,610.00 | 10,240.00 | 10,490.00 | 10,490.00 | 104 |
| 2025-04-22 | 10,420.00 | 10,850.00 | 10,200.00 | 10,710.00 | 10,710.00 | 914 |
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.