185190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 900.00 | 999.00 | 800.00 | 997.00 | 997.00 | 23 |
| 2026-07-14 | 899.00 | 899.00 | 757.00 | 899.00 | 899.00 | 4 |
| 2026-07-13 | 999.00 | 999.00 | 850.00 | 890.00 | 890.00 | 122 |
| 2026-07-10 | 899.00 | 999.00 | 765.00 | 999.00 | 999.00 | 84 |
| 2026-07-09 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 0 |
| 2026-07-08 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 1 |
| 2026-07-07 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 189 |
| 2026-07-06 | 999.00 | 999.00 | 848.00 | 996.00 | 996.00 | 23 |
| 2026-07-03 | 999.00 | 999.00 | 848.00 | 997.00 | 997.00 | 23 |
| 2026-07-02 | 900.00 | 997.00 | 900.00 | 997.00 | 997.00 | 11 |
| 2026-07-01 | 999.00 | 999.00 | 847.00 | 994.00 | 994.00 | 34 |
| 2026-06-30 | 900.00 | 999.00 | 848.00 | 996.00 | 996.00 | 34 |
| 2026-06-29 | 999.00 | 999.00 | 846.00 | 997.00 | 997.00 | 43 |
| 2026-06-26 | 997.00 | 997.00 | 807.00 | 995.00 | 995.00 | 62 |
| 2026-06-25 | 999.00 | 999.00 | 840.00 | 949.00 | 949.00 | 28 |
| 2026-06-24 | 900.00 | 988.00 | 900.00 | 988.00 | 988.00 | 20 |
| 2026-06-23 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2026-06-22 | 999.00 | 999.00 | 842.00 | 999.00 | 999.00 | 12 |
| 2026-06-19 | 999.00 | 999.00 | 846.00 | 990.00 | 990.00 | 24 |
| 2026-06-18 | 900.00 | 999.00 | 801.00 | 995.00 | 995.00 | 114 |
| 2026-06-17 | 899.00 | 899.00 | 742.00 | 897.00 | 897.00 | 102 |
| 2026-06-16 | 884.00 | 884.00 | 870.00 | 870.00 | 870.00 | 14 |
| 2026-06-15 | 999.00 | 999.00 | 770.00 | 770.00 | 770.00 | 23 |
| 2026-06-12 | 999.00 | 999.00 | 821.00 | 900.00 | 900.00 | 56 |
| 2026-06-11 | 1,000.00 | 1,100.00 | 965.00 | 965.00 | 965.00 | 23 |
| 2026-06-10 | 849.00 | 1,145.00 | 849.00 | 1,135.00 | 1,135.00 | 248 |
| 2026-06-09 | 899.00 | 998.00 | 899.00 | 998.00 | 998.00 | 41 |
| 2026-06-08 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2026-06-05 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2026-06-04 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2026-06-02 | 800.00 | 899.00 | 800.00 | 899.00 | 899.00 | 12 |
| 2026-06-01 | 766.00 | 900.00 | 765.00 | 900.00 | 900.00 | 21 |
| 2026-05-29 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2026-05-28 | 898.00 | 898.00 | 765.00 | 889.00 | 889.00 | 2,022 |
| 2026-05-27 | 919.00 | 919.00 | 681.00 | 899.00 | 899.00 | 2,643 |
| 2026-05-26 | 990.00 | 990.00 | 801.00 | 801.00 | 801.00 | 2 |
| 2026-05-22 | 999.00 | 999.00 | 915.00 | 915.00 | 915.00 | 2 |
| 2026-05-21 | 999.00 | 999.00 | 997.00 | 997.00 | 997.00 | 2 |
| 2026-05-20 | 999.00 | 999.00 | 850.00 | 879.00 | 879.00 | 53 |
| 2026-05-19 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2026-05-18 | 900.00 | 999.00 | 900.00 | 999.00 | 999.00 | 11 |
| 2026-05-15 | 900.00 | 969.00 | 800.00 | 957.00 | 957.00 | 6,821 |
| 2026-05-14 | 1,137.00 | 1,137.00 | 847.00 | 847.00 | 847.00 | 204 |
| 2026-05-13 | 998.00 | 998.00 | 842.00 | 995.00 | 995.00 | 62 |
| 2026-05-12 | 1,000.00 | 1,000.00 | 847.00 | 990.00 | 990.00 | 229 |
| 2026-05-11 | 850.00 | 995.00 | 849.00 | 994.00 | 994.00 | 9,536 |
| 2026-05-08 | 849.00 | 998.00 | 849.00 | 998.00 | 998.00 | 7,009 |
| 2026-05-07 | 848.00 | 998.00 | 848.00 | 998.00 | 998.00 | 61 |
| 2026-05-06 | 999.00 | 999.00 | 849.00 | 997.00 | 997.00 | 33 |
| 2026-05-04 | 999.00 | 999.00 | 846.00 | 998.00 | 998.00 | 112 |
| 2026-04-30 | 900.00 | 1,000.00 | 800.00 | 995.00 | 995.00 | 31 |
| 2026-04-29 | 1,030.00 | 1,030.00 | 763.00 | 890.00 | 890.00 | 5 |
| 2026-04-28 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 56 |
| 2026-04-27 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 38 |
| 2026-04-24 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2026-04-23 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 1 |
| 2026-04-22 | 964.00 | 964.00 | 716.00 | 716.00 | 716.00 | 12 |
| 2026-04-21 | 840.00 | 900.00 | 840.00 | 840.00 | 840.00 | 566 |
| 2026-04-20 | 989.00 | 989.00 | 800.00 | 988.00 | 988.00 | 21 |
← NewerPage 2 of 2 · 119 trading days
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.