179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10,000.00 | 10,000.00 | 9,260.00 | 10,000.00 | 10,000.00 | 47 |
| 2026-01-15 | 10,000.00 | 11,000.00 | 9,090.00 | 10,890.00 | 10,890.00 | 81 |
| 2026-01-14 | 10,000.00 | 10,890.00 | 10,000.00 | 10,690.00 | 10,690.00 | 7 |
| 2026-01-13 | 10,000.00 | 10,840.00 | 9,600.00 | 10,840.00 | 10,840.00 | 32 |
| 2026-01-12 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 120 |
| 2026-01-09 | 9,800.00 | 10,500.00 | 9,400.00 | 10,500.00 | 10,500.00 | 31 |
| 2026-01-08 | 9,200.00 | 10,200.00 | 9,200.00 | 10,200.00 | 10,200.00 | 30 |
| 2026-01-07 | 9,600.00 | 10,250.00 | 9,000.00 | 9,000.00 | 9,000.00 | 515 |
| 2026-01-06 | 10,500.00 | 10,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | 28 |
| 2026-01-05 | 10,000.00 | 11,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,537 |
| 2026-01-02 | 9,100.00 | 10,460.00 | 9,100.00 | 10,000.00 | 10,000.00 | 815 |
| 2025-12-30 | 8,600.00 | 9,800.00 | 8,400.00 | 9,100.00 | 9,100.00 | 205 |
| 2025-12-29 | 8,600.00 | 9,400.00 | 8,400.00 | 8,900.00 | 8,900.00 | 58 |
| 2025-12-26 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 37 |
| 2025-12-24 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9 |
| 2025-12-23 | 8,000.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 67 |
| 2025-12-22 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 7 |
| 2025-12-19 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 11 |
| 2025-12-18 | 8,200.00 | 8,400.00 | 7,200.00 | 8,200.00 | 8,200.00 | 65 |
| 2025-12-17 | 8,200.00 | 8,400.00 | 7,800.00 | 8,300.00 | 8,300.00 | 13 |
| 2025-12-16 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 70 |
| 2025-12-15 | 7,800.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 51 |
| 2025-12-12 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 91 |
| 2025-12-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2 |
| 2025-12-10 | 7,800.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 38 |
| 2025-12-09 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 16 |
| 2025-12-08 | 8,000.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 32 |
| 2025-12-05 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 26 |
| 2025-12-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-12-03 | 8,000.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 22 |
| 2025-12-02 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 9 |
| 2025-12-01 | 7,800.00 | 8,000.00 | 7,100.00 | 8,000.00 | 8,000.00 | 136 |
| 2025-11-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-11-27 | 8,200.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 11 |
| 2025-11-26 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 11 |
| 2025-11-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3 |
| 2025-11-24 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7 |
| 2025-11-21 | 8,000.00 | 9,200.00 | 8,000.00 | 8,600.00 | 8,600.00 | 42 |
| 2025-11-20 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 7 |
| 2025-11-19 | 8,400.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 30 |
| 2025-11-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2025-11-17 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2025-11-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2025-11-13 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 7 |
| 2025-11-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 10 |
| 2025-11-11 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 17 |
| 2025-11-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2025-11-07 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 6 |
| 2025-11-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3 |
| 2025-11-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-11-04 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-11-03 | 8,200.00 | 8,540.00 | 7,800.00 | 8,200.00 | 8,200.00 | 49 |
| 2025-10-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5 |
| 2025-10-30 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 6 |
| 2025-10-29 | 9,400.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 18 |
| 2025-10-28 | 9,200.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 50 |
| 2025-10-27 | 7,800.00 | 9,000.00 | 7,800.00 | 9,000.00 | 9,000.00 | 35 |
| 2025-10-24 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 27 |
| 2025-10-23 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 26 |
| 2025-10-22 | 8,200.00 | 8,600.00 | 7,000.00 | 7,200.00 | 7,200.00 | 131 |
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.