176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,950.00 | 1,950.00 | 1,805.00 | 1,894.00 | 1,894.00 | 417 |
| 2026-10-14 | 1,960.00 | 1,977.00 | 1,811.00 | 1,977.00 | 1,977.00 | 1,751 |
| 2026-10-13 | 2,000.00 | 2,185.00 | 1,811.00 | 1,817.00 | 1,817.00 | 3,202 |
| 2026-10-12 | 2,200.00 | 2,300.00 | 2,075.00 | 2,100.00 | 2,100.00 | 662 |
| 2026-10-08 | 2,190.00 | 2,200.00 | 2,185.00 | 2,190.00 | 2,190.00 | 412 |
| 2026-10-07 | 2,200.00 | 2,200.00 | 2,195.00 | 2,195.00 | 2,195.00 | 14 |
| 2026-10-06 | 2,100.00 | 2,200.00 | 2,000.00 | 2,160.00 | 2,160.00 | 93 |
| 2026-10-02 | 2,110.00 | 2,115.00 | 1,903.00 | 1,961.00 | 1,961.00 | 2,203 |
| 2026-10-01 | 2,295.00 | 2,295.00 | 2,005.00 | 2,075.00 | 2,075.00 | 1,292 |
| 2026-09-30 | 2,300.00 | 2,400.00 | 2,120.00 | 2,185.00 | 2,185.00 | 4,277 |
| 2026-09-29 | 2,445.00 | 2,445.00 | 2,300.00 | 2,435.00 | 2,435.00 | 34 |
| 2026-09-28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 236 |
| 2026-09-23 | 2,500.00 | 2,500.00 | 2,300.00 | 2,395.00 | 2,395.00 | 22 |
| 2026-09-22 | 2,500.00 | 2,590.00 | 2,300.00 | 2,400.00 | 2,400.00 | 320 |
| 2026-09-21 | 2,400.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 13 |
| 2026-09-18 | 2,490.00 | 2,495.00 | 2,205.00 | 2,495.00 | 2,495.00 | 2,707 |
| 2026-09-17 | 2,800.00 | 3,070.00 | 2,320.00 | 2,485.00 | 2,485.00 | 1,940 |
| 2026-09-16 | 2,400.00 | 2,720.00 | 2,400.00 | 2,720.00 | 2,720.00 | 206 |
| 2026-09-15 | 2,500.00 | 2,600.00 | 2,200.00 | 2,400.00 | 2,400.00 | 1,864 |
| 2026-09-14 | 2,500.00 | 2,500.00 | 2,300.00 | 2,495.00 | 2,495.00 | 1,095 |
| 2026-09-11 | 2,400.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 46 |
| 2026-09-10 | 2,500.00 | 2,500.00 | 2,200.00 | 2,300.00 | 2,300.00 | 38 |
| 2026-09-09 | 2,300.00 | 2,400.00 | 2,000.00 | 2,390.00 | 2,390.00 | 2,223 |
| 2026-09-08 | 2,300.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 55 |
| 2026-09-07 | 2,300.00 | 2,400.00 | 2,100.00 | 2,200.00 | 2,200.00 | 101 |
| 2026-09-04 | 2,245.00 | 2,245.00 | 2,100.00 | 2,245.00 | 2,245.00 | 54 |
| 2026-09-03 | 2,200.00 | 2,500.00 | 2,200.00 | 2,200.00 | 2,200.00 | 59 |
| 2026-09-02 | 2,180.00 | 2,180.00 | 2,000.00 | 2,180.00 | 2,180.00 | 939 |
| 2026-09-01 | 2,100.00 | 2,200.00 | 2,000.00 | 2,175.00 | 2,175.00 | 850 |
| 2026-08-31 | 2,090.00 | 2,150.00 | 2,000.00 | 2,075.00 | 2,075.00 | 1,184 |
| 2026-08-28 | 2,200.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1,741 |
| 2026-08-27 | 2,195.00 | 2,195.00 | 2,165.00 | 2,165.00 | 2,165.00 | 123 |
| 2026-08-26 | 2,295.00 | 2,295.00 | 1,902.00 | 2,170.00 | 2,170.00 | 882 |
| 2026-08-25 | 2,190.00 | 2,190.00 | 2,185.00 | 2,185.00 | 2,185.00 | 288 |
| 2026-08-24 | 2,290.00 | 2,290.00 | 2,015.00 | 2,100.00 | 2,100.00 | 189 |
| 2026-08-21 | 2,300.00 | 2,300.00 | 2,100.00 | 2,230.00 | 2,230.00 | 15 |
| 2026-08-20 | 2,400.00 | 2,400.00 | 2,040.00 | 2,245.00 | 2,245.00 | 52,572 |
| 2026-08-19 | 2,400.00 | 2,400.00 | 2,015.00 | 2,390.00 | 2,390.00 | 50,038 |
| 2026-08-18 | 2,400.00 | 2,400.00 | 2,200.00 | 2,370.00 | 2,370.00 | 378 |
| 2026-08-14 | 2,400.00 | 2,490.00 | 2,100.00 | 2,370.00 | 2,370.00 | 1,599 |
| 2026-08-13 | 2,500.00 | 2,600.00 | 2,035.00 | 2,375.00 | 2,375.00 | 2,609 |
| 2026-08-12 | 2,200.00 | 2,295.00 | 2,180.00 | 2,280.00 | 2,280.00 | 3,742 |
| 2026-08-11 | 1,800.00 | 1,998.00 | 1,800.00 | 1,998.00 | 1,998.00 | 7,111 |
| 2026-08-10 | 1,680.00 | 1,738.00 | 1,650.00 | 1,738.00 | 1,738.00 | 17,349 |
| 2026-08-07 | 1,650.00 | 1,700.00 | 1,512.00 | 1,512.00 | 1,512.00 | 6,811 |
| 2026-08-06 | 1,540.00 | 1,650.00 | 1,540.00 | 1,650.00 | 1,650.00 | 831 |
| 2026-08-05 | 1,620.00 | 1,700.00 | 1,530.00 | 1,650.00 | 1,650.00 | 5,984 |
| 2026-08-04 | 1,501.00 | 1,620.00 | 1,501.00 | 1,620.00 | 1,620.00 | 64 |
| 2026-08-03 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,620.00 | 96 |
| 2026-07-31 | 1,610.00 | 1,700.00 | 1,501.00 | 1,622.00 | 1,622.00 | 310 |
| 2026-07-30 | 1,600.00 | 1,649.00 | 1,500.00 | 1,610.00 | 1,610.00 | 39 |
| 2026-07-29 | 1,600.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | 93 |
| 2026-07-28 | 1,503.00 | 1,800.00 | 1,503.00 | 1,800.00 | 1,800.00 | 27 |
| 2026-07-27 | 1,699.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 224 |
| 2026-07-24 | 1,588.00 | 1,605.00 | 1,500.00 | 1,605.00 | 1,605.00 | 184 |
| 2026-07-23 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 2,183 |
| 2026-07-22 | 1,600.00 | 1,658.00 | 1,501.00 | 1,605.00 | 1,605.00 | 6,012 |
| 2026-07-21 | 1,500.00 | 1,605.00 | 1,500.00 | 1,600.00 | 1,600.00 | 211 |
| 2026-07-20 | 1,609.00 | 1,609.00 | 1,605.00 | 1,607.00 | 1,607.00 | 13,010 |
| 2026-07-16 | 1,620.00 | 1,620.00 | 1,500.00 | 1,609.00 | 1,609.00 | 376 |
Page 1 of 5 · 241 trading daysOlder →
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.