179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 6 |
| 2026-07-14 | 7,400.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 155 |
| 2026-07-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-07-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-07-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-07-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-07-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2026-07-06 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 11 |
| 2026-07-03 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 6,005 |
| 2026-07-02 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,005 |
| 2026-07-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-06-30 | 8,200.00 | 8,600.00 | 8,000.00 | 8,200.00 | 8,200.00 | 26 |
| 2026-06-29 | 8,400.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 75 |
| 2026-06-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-24 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-23 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2026-06-22 | 8,400.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 17 |
| 2026-06-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-06-18 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 16 |
| 2026-06-17 | 8,400.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 22 |
| 2026-06-16 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 6 |
| 2026-06-15 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 21 |
| 2026-06-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-06-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-06-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2026-06-09 | 8,600.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 21 |
| 2026-06-08 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 27 |
| 2026-06-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-06-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-06-02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-06-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-05-29 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 17 |
| 2026-05-28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2026-05-27 | 8,800.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 16 |
| 2026-05-26 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2026-05-22 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 32 |
| 2026-05-21 | 9,200.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 12 |
| 2026-05-20 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 23 |
| 2026-05-19 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2026-05-18 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-05-15 | 9,600.00 | 9,800.00 | 9,350.00 | 9,800.00 | 9,800.00 | 50 |
| 2026-05-14 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1 |
| 2026-05-13 | 9,600.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 77 |
| 2026-05-12 | 9,800.00 | 9,800.00 | 8,800.00 | 9,600.00 | 9,600.00 | 52 |
| 2026-05-11 | 9,400.00 | 10,000.00 | 9,200.00 | 9,590.00 | 9,590.00 | 153 |
| 2026-05-08 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-05-07 | 9,400.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 55 |
| 2026-05-06 | 9,200.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 51 |
| 2026-05-04 | 9,000.00 | 10,000.00 | 8,600.00 | 9,200.00 | 9,200.00 | 173 |
| 2026-04-30 | 8,800.00 | 9,000.00 | 8,490.00 | 9,000.00 | 9,000.00 | 63 |
| 2026-04-29 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 1 |
| 2026-04-28 | 9,200.00 | 9,490.00 | 8,070.00 | 9,200.00 | 9,200.00 | 207 |
| 2026-04-27 | 9,400.00 | 9,800.00 | 9,350.00 | 9,490.00 | 9,490.00 | 31 |
| 2026-04-24 | 9,800.00 | 11,000.00 | 9,200.00 | 11,000.00 | 11,000.00 | 22 |
| 2026-04-23 | 10,000.00 | 10,500.00 | 9,000.00 | 10,500.00 | 10,500.00 | 102 |
| 2026-04-22 | 10,500.00 | 11,000.00 | 9,000.00 | 10,500.00 | 10,500.00 | 206 |
| 2026-04-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2026-04-20 | 10,500.00 | 12,000.00 | 10,040.00 | 11,500.00 | 11,500.00 | 26 |
| 2026-04-17 | 11,000.00 | 11,810.00 | 10,110.00 | 11,810.00 | 11,810.00 | 16 |
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.