178600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,580.00 | 1,580.00 | 1,420.00 | 1,579.00 | 1,579.00 | 36 |
| 2026-07-14 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 342 |
| 2026-07-13 | 1,800.00 | 1,800.00 | 1,450.00 | 1,650.00 | 1,650.00 | 4 |
| 2026-07-10 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 1,011 |
| 2026-07-09 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 501 |
| 2026-07-08 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 1,593.00 | 57 |
| 2026-07-07 | 1,750.00 | 1,750.00 | 1,600.00 | 1,600.00 | 1,600.00 | 574 |
| 2026-07-06 | 1,970.00 | 1,970.00 | 1,770.00 | 1,770.00 | 1,770.00 | 252 |
| 2026-07-03 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2026-07-02 | 1,604.00 | 1,820.00 | 1,604.00 | 1,820.00 | 1,820.00 | 2 |
| 2026-07-01 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 3 |
| 2026-06-30 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 1 |
| 2026-06-29 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1 |
| 2026-06-26 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 2 |
| 2026-06-25 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-06-24 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2026-06-23 | 1,797.00 | 1,799.00 | 1,797.00 | 1,799.00 | 1,799.00 | 3 |
| 2026-06-22 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1 |
| 2026-06-19 | 2,075.00 | 2,075.00 | 1,755.00 | 1,993.00 | 1,993.00 | 4 |
| 2026-06-18 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1 |
| 2026-06-17 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1 |
| 2026-06-16 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1 |
| 2026-06-15 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 501 |
| 2026-06-12 | 2,085.00 | 2,085.00 | 1,765.00 | 2,075.00 | 2,075.00 | 17 |
| 2026-06-11 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 |
| 2026-06-10 | 2,080.00 | 2,080.00 | 1,701.00 | 2,050.00 | 2,050.00 | 3 |
| 2026-06-09 | 2,080.00 | 2,080.00 | 1,750.00 | 1,998.00 | 1,998.00 | 1,584 |
| 2026-06-08 | 1,800.00 | 2,065.00 | 1,800.00 | 2,055.00 | 2,055.00 | 392 |
| 2026-06-05 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2026-06-04 | 2,045.00 | 2,045.00 | 1,632.00 | 1,995.00 | 1,995.00 | 3 |
| 2026-06-02 | 2,085.00 | 2,085.00 | 1,896.00 | 1,896.00 | 1,896.00 | 10 |
| 2026-06-01 | 1,781.00 | 1,996.00 | 1,781.00 | 1,996.00 | 1,996.00 | 2 |
| 2026-05-29 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1 |
| 2026-05-28 | 2,390.00 | 2,390.00 | 1,835.00 | 1,835.00 | 1,835.00 | 466 |
| 2026-05-27 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0 |
| 2026-05-26 | 2,185.00 | 2,185.00 | 1,665.00 | 2,165.00 | 2,165.00 | 65 |
| 2026-05-22 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1 |
| 2026-05-21 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2026-05-20 | 2,220.00 | 2,220.00 | 2,055.00 | 2,055.00 | 2,055.00 | 15 |
| 2026-05-19 | 1,632.00 | 1,985.00 | 1,632.00 | 1,985.00 | 1,985.00 | 2 |
| 2026-05-18 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2026-05-15 | 2,190.00 | 2,190.00 | 1,730.00 | 2,075.00 | 2,075.00 | 134 |
| 2026-05-14 | 2,320.00 | 2,320.00 | 1,861.00 | 1,999.00 | 1,999.00 | 275 |
| 2026-05-13 | 2,245.00 | 2,245.00 | 1,750.00 | 2,185.00 | 2,185.00 | 113 |
| 2026-05-12 | 1,810.00 | 1,999.00 | 1,750.00 | 1,999.00 | 1,999.00 | 676 |
| 2026-05-11 | 2,140.00 | 2,140.00 | 1,601.00 | 1,829.00 | 1,829.00 | 1,762 |
| 2026-05-08 | 1,900.00 | 1,900.00 | 1,705.00 | 1,869.00 | 1,869.00 | 572 |
| 2026-05-07 | 2,170.00 | 2,170.00 | 1,850.00 | 1,988.00 | 1,988.00 | 4 |
| 2026-05-06 | 2,165.00 | 2,165.00 | 1,830.00 | 1,900.00 | 1,900.00 | 521 |
| 2026-05-04 | 1,900.00 | 1,900.00 | 1,856.00 | 1,900.00 | 1,900.00 | 562 |
| 2026-04-30 | 2,250.00 | 2,250.00 | 1,900.00 | 2,180.00 | 2,180.00 | 23 |
| 2026-04-29 | 2,170.00 | 2,170.00 | 1,900.00 | 1,975.00 | 1,975.00 | 413 |
| 2026-04-28 | 2,335.00 | 2,335.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,357 |
| 2026-04-27 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1 |
| 2026-04-24 | 2,290.00 | 2,290.00 | 1,802.00 | 1,802.00 | 1,802.00 | 3 |
| 2026-04-23 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4 |
| 2026-04-22 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 1 |
| 2026-04-21 | 2,015.00 | 2,140.00 | 2,015.00 | 2,140.00 | 2,140.00 | 181 |
← NewerPage 2 of 2 · 118 trading days
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.