176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4,995.00 | 5,000.00 | 4,700.00 | 4,990.00 | 4,990.00 | 1,041 |
| 2025-10-20 | 4,800.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,740 |
| 2025-10-17 | 4,970.00 | 4,975.00 | 4,500.00 | 4,800.00 | 4,800.00 | 672 |
| 2025-10-16 | 4,985.00 | 4,990.00 | 4,700.00 | 4,990.00 | 4,990.00 | 306 |
| 2025-10-15 | 5,090.00 | 5,100.00 | 4,600.00 | 4,990.00 | 4,990.00 | 1,006 |
| 2025-10-14 | 5,600.00 | 5,780.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2,944 |
| 2025-10-13 | 5,590.00 | 5,990.00 | 5,400.00 | 5,800.00 | 5,800.00 | 128 |
| 2025-10-10 | 5,600.00 | 5,600.00 | 5,210.00 | 5,590.00 | 5,590.00 | 4 |
| 2025-10-02 | 5,270.00 | 5,980.00 | 5,040.00 | 5,500.00 | 5,500.00 | 5,737 |
| 2025-10-01 | 4,660.00 | 5,370.00 | 4,660.00 | 5,200.00 | 5,200.00 | 20 |
| 2025-09-30 | 5,110.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | 965 |
| 2025-09-29 | 5,380.00 | 5,380.00 | 5,150.00 | 5,370.00 | 5,370.00 | 780 |
| 2025-09-26 | 5,060.00 | 5,380.00 | 5,050.00 | 5,380.00 | 5,380.00 | 1,533 |
| 2025-09-25 | 5,410.00 | 5,410.00 | 5,020.00 | 5,400.00 | 5,400.00 | 498 |
| 2025-09-24 | 5,210.00 | 5,410.00 | 4,900.00 | 5,400.00 | 5,400.00 | 1,365 |
| 2025-09-23 | 5,200.00 | 5,420.00 | 5,200.00 | 5,410.00 | 5,410.00 | 8 |
| 2025-09-22 | 5,410.00 | 5,500.00 | 5,230.00 | 5,420.00 | 5,420.00 | 64 |
| 2025-09-19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0 |
| 2025-09-18 | 5,240.00 | 5,590.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1,642 |
| 2025-09-17 | 5,800.00 | 5,800.00 | 5,200.00 | 5,550.00 | 5,550.00 | 962 |
| 2025-09-16 | 5,990.00 | 5,990.00 | 5,270.00 | 5,790.00 | 5,790.00 | 86 |
| 2025-09-15 | 5,400.00 | 6,000.00 | 5,200.00 | 5,800.00 | 5,800.00 | 393 |
| 2025-09-12 | 6,000.00 | 6,000.00 | 5,400.00 | 5,550.00 | 5,550.00 | 526 |
| 2025-09-11 | 5,800.00 | 5,990.00 | 5,020.00 | 5,950.00 | 5,950.00 | 1,159 |
| 2025-09-10 | 5,400.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 235 |
| 2025-09-09 | 5,200.00 | 5,340.00 | 5,010.00 | 5,340.00 | 5,340.00 | 181 |
| 2025-09-08 | 5,530.00 | 5,530.00 | 5,200.00 | 5,530.00 | 5,530.00 | 157 |
| 2025-09-05 | 5,200.00 | 5,570.00 | 5,200.00 | 5,540.00 | 5,540.00 | 469 |
| 2025-09-04 | 5,090.00 | 5,800.00 | 5,000.00 | 5,400.00 | 5,400.00 | 3,031 |
| 2025-09-03 | 4,685.00 | 5,380.00 | 4,620.00 | 5,100.00 | 5,100.00 | 3,786 |
| 2025-09-02 | 4,595.00 | 4,685.00 | 4,500.00 | 4,685.00 | 4,685.00 | 1,345 |
| 2025-09-01 | 4,505.00 | 4,695.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,148 |
| 2025-08-29 | 4,600.00 | 4,785.00 | 4,500.00 | 4,615.00 | 4,615.00 | 1,043 |
| 2025-08-28 | 4,830.00 | 4,830.00 | 4,600.00 | 4,795.00 | 4,795.00 | 280 |
| 2025-08-27 | 4,890.00 | 5,000.00 | 4,600.00 | 4,835.00 | 4,835.00 | 7,560 |
| 2025-08-26 | 4,900.00 | 5,090.00 | 4,700.00 | 4,890.00 | 4,890.00 | 508 |
| 2025-08-25 | 4,900.00 | 5,960.00 | 4,815.00 | 5,050.00 | 5,050.00 | 2,637 |
| 2025-08-22 | 5,040.00 | 5,190.00 | 4,830.00 | 5,190.00 | 5,190.00 | 966 |
| 2025-08-21 | 4,800.00 | 5,040.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,331 |
| 2025-08-20 | 5,000.00 | 5,090.00 | 4,900.00 | 5,070.00 | 5,070.00 | 1,510 |
| 2025-08-19 | 5,110.00 | 5,200.00 | 5,010.00 | 5,090.00 | 5,090.00 | 548 |
| 2025-08-18 | 5,590.00 | 5,590.00 | 4,910.00 | 5,110.00 | 5,110.00 | 4,060 |
| 2025-08-14 | 5,600.00 | 5,600.00 | 5,220.00 | 5,590.00 | 5,590.00 | 93 |
| 2025-08-13 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5,590.00 | 13 |
| 2025-08-12 | 5,600.00 | 5,600.00 | 5,220.00 | 5,500.00 | 5,500.00 | 14 |
| 2025-08-11 | 5,400.00 | 5,430.00 | 5,010.00 | 5,400.00 | 5,400.00 | 8,862 |
| 2025-08-08 | 5,110.00 | 5,590.00 | 5,110.00 | 5,590.00 | 5,590.00 | 2,765 |
| 2025-08-07 | 5,150.00 | 5,370.00 | 5,150.00 | 5,370.00 | 5,370.00 | 631 |
| 2025-08-06 | 5,120.00 | 5,320.00 | 5,120.00 | 5,300.00 | 5,300.00 | 458 |
| 2025-08-05 | 5,300.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 204 |
| 2025-08-04 | 5,400.00 | 5,400.00 | 5,030.00 | 5,290.00 | 5,290.00 | 4,153 |
| 2025-08-01 | 5,240.00 | 5,550.00 | 5,100.00 | 5,200.00 | 5,200.00 | 6,163 |
| 2025-07-31 | 5,590.00 | 5,600.00 | 5,050.00 | 5,570.00 | 5,570.00 | 2,753 |
| 2025-07-30 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 4,386 |
| 2025-07-29 | 5,740.00 | 5,740.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1,774 |
| 2025-07-28 | 5,800.00 | 5,800.00 | 5,430.00 | 5,740.00 | 5,740.00 | 1,537 |
| 2025-07-25 | 5,680.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 62 |
| 2025-07-24 | 5,670.00 | 5,890.00 | 5,510.00 | 5,690.00 | 5,690.00 | 829 |
| 2025-07-23 | 5,980.00 | 5,980.00 | 5,160.00 | 5,670.00 | 5,670.00 | 5,615 |
| 2025-07-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 25 |
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.