179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7,200.00 | 8,200.00 | 7,200.00 | 8,200.00 | 8,200.00 | 40 |
| 2025-10-20 | 7,800.00 | 8,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 58 |
| 2025-10-17 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 6 |
| 2025-10-16 | 8,000.00 | 8,400.00 | 7,600.00 | 8,400.00 | 8,400.00 | 36 |
| 2025-10-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-10-14 | 7,200.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | 36 |
| 2025-10-13 | 7,800.00 | 7,800.00 | 6,800.00 | 7,000.00 | 7,000.00 | 77 |
| 2025-10-10 | 8,800.00 | 8,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 54 |
| 2025-10-02 | 7,600.00 | 9,000.00 | 7,430.00 | 8,600.00 | 8,600.00 | 70 |
| 2025-10-01 | 7,900.00 | 8,740.00 | 7,900.00 | 8,740.00 | 8,740.00 | 3 |
| 2025-09-30 | 7,200.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | 31 |
| 2025-09-29 | 6,800.00 | 7,600.00 | 6,800.00 | 7,600.00 | 7,600.00 | 56 |
| 2025-09-26 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 33 |
| 2025-09-25 | 7,000.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 73 |
| 2025-09-24 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 11 |
| 2025-09-23 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 87 |
| 2025-09-22 | 5,800.00 | 6,600.00 | 5,800.00 | 6,600.00 | 6,600.00 | 102 |
| 2025-09-19 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2025-09-18 | 6,800.00 | 7,000.00 | 5,840.00 | 6,300.00 | 6,300.00 | 209 |
| 2025-09-17 | 7,200.00 | 7,800.00 | 6,460.00 | 6,800.00 | 6,800.00 | 1,507 |
| 2025-09-16 | 7,400.00 | 7,900.00 | 7,400.00 | 7,600.00 | 7,600.00 | 37 |
| 2025-09-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-09-12 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 47 |
| 2025-09-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-09-10 | 7,800.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 11 |
| 2025-09-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-09-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-09-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-09-04 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 6 |
| 2025-09-03 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2025-09-02 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2025-09-01 | 8,400.00 | 8,550.00 | 8,000.00 | 8,400.00 | 8,400.00 | 32 |
| 2025-08-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2 |
| 2025-08-28 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1 |
| 2025-08-27 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 5 |
| 2025-08-26 | 8,200.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | 18 |
| 2025-08-25 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0 |
| 2025-08-22 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0 |
| 2025-08-21 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 2 |
| 2025-08-20 | 8,000.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 37 |
| 2025-08-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-08-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-08-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-08-13 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2 |
| 2025-08-12 | 7,800.00 | 9,200.00 | 7,000.00 | 7,800.00 | 7,800.00 | 139 |
| 2025-08-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-08-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-08-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-08-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-08-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-08-04 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2025-08-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-07-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-07-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-07-29 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 7 |
| 2025-07-28 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2 |
| 2025-07-25 | 9,200.00 | 9,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 48 |
| 2025-07-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2025-07-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-07-22 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
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.