178600 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2,200.00 | 2,200.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3 |
| 2026-10-14 | 2,160.00 | 2,160.00 | 1,607.00 | 1,998.00 | 1,998.00 | 3 |
| 2026-10-13 | 1,990.00 | 2,115.00 | 1,889.00 | 1,889.00 | 1,889.00 | 3 |
| 2026-10-12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2026-10-08 | 1,951.00 | 1,951.00 | 1,446.00 | 1,690.00 | 1,690.00 | 3 |
| 2026-10-07 | 1,899.00 | 1,899.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-10-06 | 1,789.00 | 1,789.00 | 1,698.00 | 1,699.00 | 1,699.00 | 703 |
| 2026-10-02 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2026-10-01 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2026-09-30 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1 |
| 2026-09-29 | 1,874.00 | 1,874.00 | 1,501.00 | 1,799.00 | 1,799.00 | 3 |
| 2026-09-28 | 1,998.00 | 1,998.00 | 1,501.00 | 1,700.00 | 1,700.00 | 12 |
| 2026-09-23 | 2,000.00 | 2,000.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2 |
| 2026-09-22 | 1,998.00 | 1,998.00 | 1,799.00 | 1,799.00 | 1,799.00 | 4 |
| 2026-09-21 | 1,889.00 | 1,889.00 | 1,849.00 | 1,849.00 | 1,849.00 | 2 |
| 2026-09-18 | 1,800.00 | 1,800.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-09-17 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2026-09-16 | 1,885.00 | 1,885.00 | 1,450.00 | 1,699.00 | 1,699.00 | 3 |
| 2026-09-15 | 2,085.00 | 2,085.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10 |
| 2026-09-14 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2026-09-11 | 1,831.00 | 1,831.00 | 1,451.00 | 1,687.00 | 1,687.00 | 5 |
| 2026-09-10 | 1,861.00 | 1,861.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6 |
| 2026-09-09 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1 |
| 2026-09-08 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1 |
| 2026-09-07 | 1,900.00 | 1,900.00 | 1,502.00 | 1,789.00 | 1,789.00 | 3 |
| 2026-09-04 | 1,910.00 | 1,910.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-09-03 | 1,980.00 | 1,980.00 | 1,577.00 | 1,699.00 | 1,699.00 | 9 |
| 2026-09-02 | 1,759.00 | 1,852.00 | 1,759.00 | 1,852.00 | 1,852.00 | 4 |
| 2026-09-01 | 1,799.00 | 1,799.00 | 1,749.00 | 1,749.00 | 1,749.00 | 5 |
| 2026-08-31 | 1,899.00 | 1,899.00 | 1,470.00 | 1,699.00 | 1,699.00 | 5 |
| 2026-08-28 | 1,944.00 | 1,944.00 | 1,699.00 | 1,699.00 | 1,699.00 | 2 |
| 2026-08-27 | 1,930.00 | 1,930.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3 |
| 2026-08-26 | 1,919.00 | 1,919.00 | 1,700.00 | 1,748.00 | 1,748.00 | 205 |
| 2026-08-25 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1 |
| 2026-08-24 | 1,929.00 | 1,929.00 | 1,532.00 | 1,699.00 | 1,699.00 | 4 |
| 2026-08-21 | 1,950.00 | 1,950.00 | 1,615.00 | 1,799.00 | 1,799.00 | 3 |
| 2026-08-20 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2026-08-19 | 1,997.00 | 1,997.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2 |
| 2026-08-18 | 1,950.00 | 1,950.00 | 1,582.00 | 1,870.00 | 1,870.00 | 6 |
| 2026-08-14 | 1,973.00 | 1,973.00 | 1,855.00 | 1,855.00 | 1,855.00 | 2 |
| 2026-08-13 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1 |
| 2026-08-12 | 1,950.00 | 1,950.00 | 1,620.00 | 1,879.00 | 1,879.00 | 3 |
| 2026-08-11 | 1,990.00 | 1,990.00 | 1,895.00 | 1,895.00 | 1,895.00 | 3 |
| 2026-08-10 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1 |
| 2026-08-07 | 1,999.00 | 1,999.00 | 1,521.00 | 1,700.00 | 1,700.00 | 759 |
| 2026-08-06 | 1,970.00 | 1,999.00 | 1,572.00 | 1,789.00 | 1,789.00 | 728 |
| 2026-08-05 | 2,085.00 | 2,085.00 | 1,785.00 | 1,849.00 | 1,849.00 | 705 |
| 2026-08-04 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
| 2026-08-03 | 2,000.00 | 2,120.00 | 1,892.00 | 1,892.00 | 1,892.00 | 502 |
| 2026-07-31 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1 |
| 2026-07-30 | 2,190.00 | 2,190.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2026-07-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3 |
| 2026-07-28 | 1,800.00 | 1,800.00 | 1,531.00 | 1,790.00 | 1,790.00 | 103 |
| 2026-07-27 | 1,670.00 | 1,800.00 | 1,670.00 | 1,800.00 | 1,800.00 | 26 |
| 2026-07-24 | 1,700.00 | 1,700.00 | 1,352.00 | 1,699.00 | 1,699.00 | 794 |
| 2026-07-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1 |
| 2026-07-22 | 1,881.00 | 1,881.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3 |
| 2026-07-21 | 1,900.00 | 1,900.00 | 1,421.00 | 1,700.00 | 1,700.00 | 4 |
| 2026-07-20 | 1,855.00 | 1,855.00 | 1,375.00 | 1,670.00 | 1,670.00 | 7 |
| 2026-07-16 | 1,769.00 | 1,769.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2 |
Page 1 of 21 · 1,218 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.