179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 86 |
| 2025-07-18 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-07-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-07-16 | 9,600.00 | 9,600.00 | 8,600.00 | 9,600.00 | 9,600.00 | 15,053 |
| 2025-07-15 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 13 |
| 2025-07-14 | 9,990.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 15,011 |
| 2025-07-11 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 7 |
| 2025-07-10 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-07-09 | 10,500.00 | 11,480.00 | 9,800.00 | 11,480.00 | 11,480.00 | 36 |
| 2025-07-08 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-07-07 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-07-04 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-07-03 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 6 |
| 2025-07-02 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2025-07-01 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2025-06-30 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0 |
| 2025-06-27 | 10,500.00 | 11,450.00 | 10,500.00 | 11,450.00 | 11,450.00 | 3 |
| 2025-06-26 | 10,500.00 | 11,460.00 | 9,800.00 | 11,460.00 | 11,460.00 | 14 |
| 2025-06-25 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-06-24 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-06-23 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 3 |
| 2025-06-20 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-06-19 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-06-18 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 3 |
| 2025-06-17 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2025-06-16 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2025-06-13 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1 |
| 2025-06-12 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-11 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-10 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-09 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-05 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-04 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-06-02 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-30 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-29 | 10,500.00 | 11,490.00 | 10,500.00 | 11,490.00 | 11,490.00 | 98 |
| 2025-05-28 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-05-27 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | 11,480.00 | 3 |
| 2025-05-26 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-23 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-22 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-21 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0 |
| 2025-05-20 | 11,000.00 | 11,490.00 | 11,000.00 | 11,490.00 | 11,490.00 | 2 |
| 2025-05-19 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 2 |
| 2025-05-16 | 11,000.00 | 11,980.00 | 11,000.00 | 11,980.00 | 11,980.00 | 3 |
| 2025-05-15 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | 11,990.00 | 3 |
| 2025-05-14 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | 11,990.00 | 4 |
| 2025-05-13 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 1 |
| 2025-05-12 | 11,000.00 | 11,940.00 | 10,200.00 | 11,940.00 | 11,940.00 | 20 |
| 2025-05-09 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-05-08 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-05-07 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-05-02 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-04-30 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 0 |
| 2025-04-29 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2 |
| 2025-04-28 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0 |
| 2025-04-25 | 13,200.00 | 13,200.00 | 9,800.00 | 12,120.00 | 12,120.00 | 58 |
| 2025-04-24 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0 |
| 2025-04-23 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 1 |
| 2025-04-22 | 11,000.00 | 11,500.00 | 10,180.00 | 11,500.00 | 11,500.00 | 6 |
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.