176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,615.00 | 1,679.00 | 1,531.00 | 1,620.00 | 1,620.00 | 507 |
| 2026-07-14 | 1,758.00 | 1,760.00 | 1,600.00 | 1,615.00 | 1,615.00 | 9,254 |
| 2026-07-13 | 1,700.00 | 1,765.00 | 1,700.00 | 1,765.00 | 1,765.00 | 649 |
| 2026-07-10 | 1,769.00 | 1,770.00 | 1,608.00 | 1,765.00 | 1,765.00 | 281 |
| 2026-07-09 | 1,780.00 | 1,780.00 | 1,655.00 | 1,769.00 | 1,769.00 | 596 |
| 2026-07-08 | 1,700.00 | 1,899.00 | 1,626.00 | 1,800.00 | 1,800.00 | 277 |
| 2026-07-07 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 264 |
| 2026-07-06 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 47 |
| 2026-07-03 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 16 |
| 2026-07-02 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 3,832 |
| 2026-07-01 | 1,853.00 | 1,853.00 | 1,704.00 | 1,840.00 | 1,840.00 | 305 |
| 2026-06-30 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 78 |
| 2026-06-29 | 1,850.00 | 1,850.00 | 1,701.00 | 1,837.00 | 1,837.00 | 751 |
| 2026-06-26 | 1,867.00 | 1,867.00 | 1,589.00 | 1,846.00 | 1,846.00 | 1,289 |
| 2026-06-25 | 1,899.00 | 1,953.00 | 1,812.00 | 1,869.00 | 1,869.00 | 401 |
| 2026-06-24 | 1,999.00 | 1,999.00 | 1,809.00 | 1,900.00 | 1,900.00 | 892 |
| 2026-06-23 | 1,900.00 | 1,987.00 | 1,803.00 | 1,940.00 | 1,940.00 | 4,070 |
| 2026-06-22 | 1,901.00 | 2,050.00 | 1,900.00 | 1,997.00 | 1,997.00 | 4,901 |
| 2026-06-19 | 2,040.00 | 2,040.00 | 1,900.00 | 2,030.00 | 2,030.00 | 3,128 |
| 2026-06-18 | 1,998.00 | 2,020.00 | 1,980.00 | 2,020.00 | 2,020.00 | 283 |
| 2026-06-17 | 1,900.00 | 2,000.00 | 1,900.00 | 1,907.00 | 1,907.00 | 1,751 |
| 2026-06-16 | 2,000.00 | 2,100.00 | 1,900.00 | 1,904.00 | 1,904.00 | 48,958 |
| 2026-06-15 | 2,050.00 | 2,195.00 | 1,703.00 | 1,900.00 | 1,900.00 | 5,534 |
| 2026-06-12 | 1,975.00 | 2,100.00 | 1,801.00 | 1,914.00 | 1,914.00 | 3,432 |
| 2026-06-11 | 1,720.00 | 2,145.00 | 1,720.00 | 1,959.00 | 1,959.00 | 7,575 |
| 2026-06-10 | 1,631.00 | 1,951.00 | 1,631.00 | 1,882.00 | 1,882.00 | 1,186 |
| 2026-06-09 | 1,700.00 | 1,849.00 | 1,700.00 | 1,767.00 | 1,767.00 | 2,702 |
| 2026-06-08 | 1,800.00 | 1,896.00 | 1,700.00 | 1,742.00 | 1,742.00 | 24,016 |
| 2026-06-05 | 2,000.00 | 2,185.00 | 1,801.00 | 1,989.00 | 1,989.00 | 4,847 |
| 2026-06-04 | 2,395.00 | 2,395.00 | 2,000.00 | 2,010.00 | 2,010.00 | 6,152 |
| 2026-06-02 | 2,400.00 | 2,400.00 | 2,210.00 | 2,345.00 | 2,345.00 | 4,407 |
| 2026-06-01 | 2,650.00 | 2,650.00 | 2,500.00 | 2,600.00 | 2,600.00 | 109 |
| 2026-05-29 | 2,570.00 | 2,695.00 | 2,500.00 | 2,600.00 | 2,600.00 | 1,115 |
| 2026-05-28 | 2,600.00 | 2,600.00 | 2,305.00 | 2,565.00 | 2,565.00 | 80 |
| 2026-05-27 | 2,500.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1,405 |
| 2026-05-26 | 2,795.00 | 2,795.00 | 2,425.00 | 2,595.00 | 2,595.00 | 2,173 |
| 2026-05-22 | 2,700.00 | 2,800.00 | 2,700.00 | 2,795.00 | 2,795.00 | 1,019 |
| 2026-05-21 | 2,575.00 | 2,800.00 | 2,520.00 | 2,695.00 | 2,695.00 | 651 |
| 2026-05-20 | 2,600.00 | 2,600.00 | 2,410.00 | 2,575.00 | 2,575.00 | 327 |
| 2026-05-19 | 2,490.00 | 2,600.00 | 2,400.00 | 2,595.00 | 2,595.00 | 1,374 |
| 2026-05-18 | 2,600.00 | 2,600.00 | 2,295.00 | 2,410.00 | 2,410.00 | 3,417 |
| 2026-05-15 | 2,700.00 | 2,900.00 | 2,500.00 | 2,680.00 | 2,680.00 | 936 |
| 2026-05-14 | 2,555.00 | 2,900.00 | 2,500.00 | 2,800.00 | 2,800.00 | 2,346 |
| 2026-05-13 | 2,500.00 | 2,670.00 | 2,500.00 | 2,615.00 | 2,615.00 | 1,231 |
| 2026-05-12 | 2,600.00 | 2,800.00 | 2,520.00 | 2,675.00 | 2,675.00 | 847 |
| 2026-05-11 | 2,895.00 | 2,895.00 | 2,670.00 | 2,670.00 | 2,670.00 | 1,344 |
| 2026-05-08 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 420 |
| 2026-05-07 | 2,800.00 | 3,100.00 | 2,610.00 | 2,800.00 | 2,800.00 | 10,781 |
| 2026-05-06 | 2,900.00 | 2,900.00 | 2,650.00 | 2,780.00 | 2,780.00 | 410 |
| 2026-05-04 | 2,800.00 | 3,000.00 | 2,705.00 | 2,895.00 | 2,895.00 | 416 |
| 2026-04-30 | 2,700.00 | 2,890.00 | 2,700.00 | 2,800.00 | 2,800.00 | 443 |
| 2026-04-29 | 2,780.00 | 2,995.00 | 2,615.00 | 2,900.00 | 2,900.00 | 1,426 |
| 2026-04-28 | 2,600.00 | 2,775.00 | 2,600.00 | 2,700.00 | 2,700.00 | 657 |
| 2026-04-27 | 2,800.00 | 2,800.00 | 2,505.00 | 2,760.00 | 2,760.00 | 429 |
| 2026-04-24 | 2,620.00 | 2,800.00 | 2,620.00 | 2,770.00 | 2,770.00 | 1,274 |
| 2026-04-23 | 2,800.00 | 2,800.00 | 2,610.00 | 2,790.00 | 2,790.00 | 1,303 |
| 2026-04-22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,004 |
| 2026-04-21 | 2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 2,800.00 | 287 |
| 2026-04-20 | 2,800.00 | 3,000.00 | 2,775.00 | 2,800.00 | 2,800.00 | 451 |
| 2026-04-17 | 2,790.00 | 2,790.00 | 2,690.00 | 2,770.00 | 2,770.00 | 134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.