169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 10,500.00 | 10,990.00 | 10,150.00 | 10,560.00 | 10,560.00 | 2,238 |
| 2025-04-18 | 11,500.00 | 11,500.00 | 10,590.00 | 11,000.00 | 11,000.00 | 265 |
| 2025-04-17 | 10,320.00 | 11,080.00 | 10,170.00 | 10,570.00 | 10,570.00 | 7,323 |
| 2025-04-16 | 11,480.00 | 11,480.00 | 10,050.00 | 10,470.00 | 10,470.00 | 1,803 |
| 2025-04-15 | 11,240.00 | 11,240.00 | 10,550.00 | 10,890.00 | 10,890.00 | 154 |
| 2025-04-14 | 10,730.00 | 11,340.00 | 10,400.00 | 10,800.00 | 10,800.00 | 6,120 |
| 2025-04-11 | 10,700.00 | 10,700.00 | 10,210.00 | 10,390.00 | 10,390.00 | 659 |
| 2025-04-10 | 11,000.00 | 11,000.00 | 10,490.00 | 10,490.00 | 10,490.00 | 1,351 |
| 2025-04-09 | 11,360.00 | 11,360.00 | 10,650.00 | 10,650.00 | 10,650.00 | 396 |
| 2025-04-08 | 11,150.00 | 11,700.00 | 10,620.00 | 10,930.00 | 10,930.00 | 10,117 |
| 2025-04-07 | 11,900.00 | 11,900.00 | 10,760.00 | 11,140.00 | 11,140.00 | 10,799 |
| 2025-04-04 | 11,570.00 | 12,490.00 | 11,200.00 | 11,820.00 | 11,820.00 | 17,184 |
| 2025-04-03 | 12,130.00 | 12,490.00 | 11,510.00 | 12,200.00 | 12,200.00 | 8,750 |
| 2025-04-02 | 12,040.00 | 12,120.00 | 11,620.00 | 12,120.00 | 12,120.00 | 7,065 |
| 2025-04-01 | 12,030.00 | 12,050.00 | 11,520.00 | 12,050.00 | 12,050.00 | 1,112 |
| 2025-03-31 | 10,620.00 | 12,900.00 | 10,620.00 | 12,050.00 | 12,050.00 | 6,398 |
| 2025-03-28 | 11,900.00 | 11,900.00 | 11,020.00 | 11,860.00 | 11,860.00 | 55 |
| 2025-03-27 | 11,500.00 | 11,990.00 | 11,010.00 | 11,500.00 | 11,500.00 | 6,032 |
| 2025-03-26 | 10,610.00 | 12,400.00 | 10,610.00 | 11,500.00 | 11,500.00 | 67 |
| 2025-03-25 | 10,030.00 | 11,260.00 | 10,000.00 | 11,260.00 | 11,260.00 | 7,718 |
| 2025-03-24 | 11,200.00 | 11,200.00 | 10,020.00 | 10,660.00 | 10,660.00 | 2,623 |
| 2025-03-21 | 10,610.00 | 11,250.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1,438 |
| 2025-03-20 | 11,410.00 | 11,410.00 | 10,010.00 | 11,260.00 | 11,260.00 | 2,345 |
| 2025-03-19 | 10,660.00 | 11,450.00 | 10,660.00 | 10,850.00 | 10,850.00 | 266 |
| 2025-03-18 | 11,390.00 | 11,440.00 | 10,610.00 | 11,350.00 | 11,350.00 | 2,709 |
| 2025-03-17 | 11,810.00 | 11,810.00 | 11,000.00 | 11,390.00 | 11,390.00 | 3,186 |
| 2025-03-14 | 11,830.00 | 11,830.00 | 11,020.00 | 11,670.00 | 11,670.00 | 20 |
| 2025-03-13 | 11,720.00 | 11,870.00 | 11,260.00 | 11,680.00 | 11,680.00 | 6,145 |
| 2025-03-12 | 12,100.00 | 12,250.00 | 11,720.00 | 12,090.00 | 12,090.00 | 5,275 |
| 2025-03-11 | 11,620.00 | 12,120.00 | 11,610.00 | 12,100.00 | 12,100.00 | 29 |
| 2025-03-10 | 11,620.00 | 12,300.00 | 11,620.00 | 12,140.00 | 12,140.00 | 551 |
| 2025-03-07 | 12,250.00 | 12,250.00 | 11,600.00 | 12,140.00 | 12,140.00 | 6,349 |
| 2025-03-06 | 12,690.00 | 12,690.00 | 11,630.00 | 11,710.00 | 11,710.00 | 146 |
| 2025-03-05 | 12,290.00 | 12,600.00 | 12,030.00 | 12,230.00 | 12,230.00 | 6,849 |
| 2025-03-04 | 12,480.00 | 12,480.00 | 11,540.00 | 12,000.00 | 12,000.00 | 1,242 |
| 2025-02-28 | 11,510.00 | 12,940.00 | 11,070.00 | 12,200.00 | 12,200.00 | 4,249 |
| 2025-02-27 | 11,990.00 | 11,990.00 | 11,010.00 | 11,900.00 | 11,900.00 | 215 |
| 2025-02-26 | 11,730.00 | 12,320.00 | 10,310.00 | 11,690.00 | 11,690.00 | 535 |
| 2025-02-25 | 12,400.00 | 12,430.00 | 12,000.00 | 12,110.00 | 12,110.00 | 6,891 |
| 2025-02-24 | 12,330.00 | 13,000.00 | 12,000.00 | 12,440.00 | 12,440.00 | 2,545 |
| 2025-02-21 | 11,530.00 | 12,390.00 | 11,500.00 | 12,240.00 | 12,240.00 | 735 |
| 2025-02-20 | 12,000.00 | 12,500.00 | 11,550.00 | 12,500.00 | 12,500.00 | 4,277 |
| 2025-02-19 | 12,350.00 | 12,350.00 | 12,040.00 | 12,050.00 | 12,050.00 | 683 |
| 2025-02-18 | 11,520.00 | 12,590.00 | 11,520.00 | 12,350.00 | 12,350.00 | 3,646 |
| 2025-02-17 | 12,000.00 | 12,390.00 | 11,510.00 | 11,990.00 | 11,990.00 | 380 |
| 2025-02-14 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 9,310 |
| 2025-02-13 | 11,110.00 | 11,910.00 | 11,110.00 | 11,630.00 | 11,630.00 | 4,129 |
| 2025-02-12 | 11,900.00 | 11,980.00 | 11,010.00 | 11,730.00 | 11,730.00 | 5,849 |
| 2025-02-11 | 11,000.00 | 12,400.00 | 10,650.00 | 11,980.00 | 11,980.00 | 4,756 |
| 2025-02-10 | 10,500.00 | 11,000.00 | 10,210.00 | 10,950.00 | 10,950.00 | 6,520 |
| 2025-02-07 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,431 |
| 2025-02-06 | 10,130.00 | 10,130.00 | 9,800.00 | 10,110.00 | 10,110.00 | 1,025 |
| 2025-02-05 | 10,500.00 | 10,600.00 | 10,000.00 | 10,250.00 | 10,250.00 | 546 |
| 2025-02-04 | 9,600.00 | 10,500.00 | 9,600.00 | 10,080.00 | 10,080.00 | 879 |
| 2025-02-03 | 9,570.00 | 9,600.00 | 9,420.00 | 9,590.00 | 9,590.00 | 662 |
| 2025-01-31 | 9,200.00 | 9,600.00 | 9,200.00 | 9,570.00 | 9,570.00 | 779 |
| 2025-01-24 | 9,500.00 | 9,600.00 | 9,400.00 | 9,580.00 | 9,580.00 | 47 |
| 2025-01-23 | 9,390.00 | 10,000.00 | 9,100.00 | 9,580.00 | 9,580.00 | 3,012 |
| 2025-01-22 | 9,190.00 | 9,390.00 | 9,000.00 | 9,320.00 | 9,320.00 | 164 |
| 2025-01-21 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 5 |
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.