179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 11,000.00 | 12,000.00 | 9,800.00 | 11,890.00 | 11,890.00 | 121 |
| 2026-04-15 | 11,000.00 | 11,500.00 | 9,800.00 | 11,500.00 | 11,500.00 | 107 |
| 2026-04-14 | 10,500.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 79 |
| 2026-04-13 | 10,300.00 | 12,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | 40 |
| 2026-04-10 | 11,000.00 | 12,000.00 | 9,000.00 | 12,000.00 | 12,000.00 | 81 |
| 2026-04-09 | 10,500.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3 |
| 2026-04-08 | 10,000.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 31 |
| 2026-04-07 | 10,500.00 | 10,990.00 | 9,800.00 | 9,800.00 | 9,800.00 | 21 |
| 2026-04-06 | 11,000.00 | 12,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 17 |
| 2026-04-03 | 11,000.00 | 12,500.00 | 10,200.00 | 11,500.00 | 11,500.00 | 16 |
| 2026-04-02 | 11,000.00 | 12,000.00 | 10,200.00 | 12,000.00 | 12,000.00 | 8 |
| 2026-04-01 | 12,000.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | 89 |
| 2026-03-31 | 12,000.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3 |
| 2026-03-30 | 10,500.00 | 11,650.00 | 9,600.00 | 11,650.00 | 11,650.00 | 31 |
| 2026-03-27 | 11,500.00 | 11,500.00 | 10,000.00 | 11,000.00 | 11,000.00 | 11 |
| 2026-03-26 | 10,000.00 | 12,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 144 |
| 2026-03-25 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 26 |
| 2026-03-24 | 10,500.00 | 11,270.00 | 9,600.00 | 9,600.00 | 9,600.00 | 32 |
| 2026-03-23 | 11,500.00 | 12,500.00 | 9,800.00 | 9,800.00 | 9,800.00 | 10 |
| 2026-03-20 | 11,000.00 | 12,050.00 | 9,800.00 | 11,500.00 | 11,500.00 | 136 |
| 2026-03-19 | 10,490.00 | 12,300.00 | 10,200.00 | 10,500.00 | 10,500.00 | 82 |
| 2026-03-18 | 10,500.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 11 |
| 2026-03-17 | 11,490.00 | 13,000.00 | 11,310.00 | 11,690.00 | 11,690.00 | 28 |
| 2026-03-16 | 13,450.00 | 13,450.00 | 13,300.00 | 13,300.00 | 13,300.00 | 15 |
| 2026-03-13 | 11,050.00 | 12,930.00 | 11,050.00 | 12,930.00 | 12,930.00 | 9 |
| 2026-03-12 | 13,000.00 | 13,000.00 | 11,500.00 | 13,000.00 | 13,000.00 | 15 |
| 2026-03-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-09 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-06 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-05 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-04 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-03-03 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-27 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-26 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-25 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-23 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-20 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2026-02-13 | 11,000.00 | 12,500.00 | 10,200.00 | 12,500.00 | 12,500.00 | 39 |
| 2026-02-12 | 13,000.00 | 14,000.00 | 11,050.00 | 12,000.00 | 12,000.00 | 293 |
| 2026-02-11 | 10,500.00 | 13,000.00 | 9,650.00 | 13,000.00 | 13,000.00 | 410 |
| 2026-02-10 | 11,500.00 | 11,500.00 | 10,200.00 | 11,350.00 | 11,350.00 | 74 |
| 2026-02-09 | 11,000.00 | 13,450.00 | 9,950.00 | 12,000.00 | 12,000.00 | 483 |
| 2026-02-06 | 9,800.00 | 11,700.00 | 9,800.00 | 11,700.00 | 11,700.00 | 83 |
| 2026-02-05 | 11,000.00 | 11,490.00 | 9,600.00 | 11,490.00 | 11,490.00 | 16 |
| 2026-02-04 | 11,500.00 | 11,990.00 | 9,800.00 | 11,000.00 | 11,000.00 | 26 |
| 2026-02-03 | 9,800.00 | 11,000.00 | 9,800.00 | 11,000.00 | 11,000.00 | 37 |
| 2026-02-02 | 9,600.00 | 10,990.00 | 9,400.00 | 10,990.00 | 10,990.00 | 19 |
| 2026-01-30 | 9,800.00 | 11,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 92 |
| 2026-01-29 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 25 |
| 2026-01-28 | 9,200.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 46 |
| 2026-01-27 | 9,600.00 | 10,800.00 | 8,400.00 | 9,000.00 | 9,000.00 | 80 |
| 2026-01-26 | 9,800.00 | 10,000.00 | 9,400.00 | 9,700.00 | 9,700.00 | 134 |
| 2026-01-23 | 9,600.00 | 10,800.00 | 9,200.00 | 9,600.00 | 9,600.00 | 102 |
| 2026-01-22 | 9,600.00 | 9,800.00 | 9,000.00 | 9,600.00 | 9,600.00 | 33 |
| 2026-01-21 | 9,400.00 | 10,400.00 | 9,400.00 | 9,800.00 | 9,800.00 | 55 |
| 2026-01-20 | 9,800.00 | 10,500.00 | 9,000.00 | 9,800.00 | 9,800.00 | 64 |
| 2026-01-19 | 9,800.00 | 10,990.00 | 9,600.00 | 10,400.00 | 10,400.00 | 45 |
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.