169670 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5 |
| 2026-10-14 | 5,590.00 | 5,790.00 | 5,400.00 | 5,790.00 | 5,790.00 | 207 |
| 2026-10-13 | 5,400.00 | 5,790.00 | 5,400.00 | 5,400.00 | 5,400.00 | 42 |
| 2026-10-12 | 5,400.00 | 5,790.00 | 5,400.00 | 5,790.00 | 5,790.00 | 23 |
| 2026-10-08 | 5,800.00 | 5,990.00 | 5,600.00 | 5,980.00 | 5,980.00 | 610 |
| 2026-10-07 | 5,590.00 | 5,990.00 | 5,350.00 | 5,980.00 | 5,980.00 | 59 |
| 2026-10-06 | 5,400.00 | 5,800.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,140 |
| 2026-10-02 | 5,600.00 | 5,600.00 | 5,050.00 | 5,340.00 | 5,340.00 | 166 |
| 2026-10-01 | 5,590.00 | 5,590.00 | 5,200.00 | 5,490.00 | 5,490.00 | 180 |
| 2026-09-30 | 5,590.00 | 5,590.00 | 5,220.00 | 5,220.00 | 5,220.00 | 97 |
| 2026-09-29 | 5,200.00 | 5,560.00 | 5,200.00 | 5,200.00 | 5,200.00 | 106 |
| 2026-09-28 | 5,600.00 | 5,800.00 | 5,010.00 | 5,600.00 | 5,600.00 | 464 |
| 2026-09-23 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 20 |
| 2026-09-22 | 5,400.00 | 5,790.00 | 5,400.00 | 5,500.00 | 5,500.00 | 19 |
| 2026-09-21 | 5,600.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 673 |
| 2026-09-18 | 5,400.00 | 6,000.00 | 5,400.00 | 5,630.00 | 5,630.00 | 654 |
| 2026-09-17 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 23 |
| 2026-09-16 | 5,200.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 105 |
| 2026-09-15 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 66 |
| 2026-09-14 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1 |
| 2026-09-11 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 75 |
| 2026-09-10 | 5,100.00 | 5,200.00 | 4,815.00 | 5,000.00 | 5,000.00 | 264 |
| 2026-09-09 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 50 |
| 2026-09-08 | 4,880.00 | 5,400.00 | 4,700.00 | 4,800.00 | 4,800.00 | 620 |
| 2026-09-07 | 4,900.00 | 4,900.00 | 4,880.00 | 4,880.00 | 4,880.00 | 129 |
| 2026-09-04 | 4,790.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 115 |
| 2026-09-03 | 4,800.00 | 4,800.00 | 4,600.00 | 4,790.00 | 4,790.00 | 168 |
| 2026-09-02 | 4,790.00 | 4,790.00 | 4,780.00 | 4,780.00 | 4,780.00 | 205 |
| 2026-09-01 | 4,780.00 | 4,780.00 | 4,775.00 | 4,780.00 | 4,780.00 | 258 |
| 2026-08-31 | 4,700.00 | 4,845.00 | 4,600.00 | 4,790.00 | 4,790.00 | 72 |
| 2026-08-28 | 4,665.00 | 4,665.00 | 4,610.00 | 4,610.00 | 4,610.00 | 301 |
| 2026-08-27 | 4,700.00 | 4,800.00 | 4,400.00 | 4,680.00 | 4,680.00 | 1,004 |
| 2026-08-26 | 4,700.00 | 5,000.00 | 4,400.00 | 4,680.00 | 4,680.00 | 171 |
| 2026-08-25 | 4,690.00 | 4,695.00 | 4,500.00 | 4,695.00 | 4,695.00 | 130 |
| 2026-08-24 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0 |
| 2026-08-21 | 4,600.00 | 4,895.00 | 4,170.00 | 4,675.00 | 4,675.00 | 1,074 |
| 2026-08-20 | 5,100.00 | 5,680.00 | 4,700.00 | 4,895.00 | 4,895.00 | 317 |
| 2026-08-19 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 277 |
| 2026-08-18 | 4,300.00 | 4,500.00 | 4,250.00 | 4,500.00 | 4,500.00 | 234 |
| 2026-08-14 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 32 |
| 2026-08-13 | 4,400.00 | 4,700.00 | 4,320.00 | 4,400.00 | 4,400.00 | 768 |
| 2026-08-12 | 4,900.00 | 4,900.00 | 4,200.00 | 4,490.00 | 4,490.00 | 523 |
| 2026-08-11 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 186 |
| 2026-08-10 | 4,100.00 | 4,600.00 | 3,610.00 | 4,390.00 | 4,390.00 | 1,588 |
| 2026-08-07 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 667 |
| 2026-08-06 | 3,500.00 | 3,690.00 | 3,500.00 | 3,690.00 | 3,690.00 | 360 |
| 2026-08-05 | 3,500.00 | 3,700.00 | 3,500.00 | 3,695.00 | 3,695.00 | 89 |
| 2026-08-04 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0 |
| 2026-08-03 | 3,340.00 | 3,500.00 | 3,340.00 | 3,500.00 | 3,500.00 | 121 |
| 2026-07-31 | 3,375.00 | 3,375.00 | 3,295.00 | 3,345.00 | 3,345.00 | 783 |
| 2026-07-30 | 3,200.00 | 3,495.00 | 3,105.00 | 3,105.00 | 3,105.00 | 1,113 |
| 2026-07-29 | 3,595.00 | 3,595.00 | 3,500.00 | 3,595.00 | 3,595.00 | 61 |
| 2026-07-28 | 3,800.00 | 3,900.00 | 3,320.00 | 3,675.00 | 3,675.00 | 2,447 |
| 2026-07-27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5 |
| 2026-07-24 | 3,600.00 | 3,750.00 | 3,600.00 | 3,750.00 | 3,750.00 | 34 |
| 2026-07-23 | 3,800.00 | 3,800.00 | 3,505.00 | 3,795.00 | 3,795.00 | 32 |
| 2026-07-22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,802 |
| 2026-07-21 | 3,700.00 | 3,700.00 | 3,690.00 | 3,700.00 | 3,700.00 | 1,483 |
| 2026-07-20 | 3,800.00 | 3,900.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2,726 |
| 2026-07-16 | 3,800.00 | 3,800.00 | 3,500.00 | 3,770.00 | 3,770.00 | 567 |
Page 1 of 20 · 1,153 trading daysOlder →
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.