189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2026-07-14 | 1,650.00 | 1,850.00 | 1,650.00 | 1,850.00 | 1,850.00 | 105 |
| 2026-07-13 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 1,680.00 | 150 |
| 2026-07-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 200 |
| 2026-07-09 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1 |
| 2026-07-08 | 1,701.00 | 1,715.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,109 |
| 2026-07-07 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0 |
| 2026-07-06 | 1,879.00 | 1,879.00 | 1,779.00 | 1,779.00 | 1,779.00 | 227 |
| 2026-07-03 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2026-07-02 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2026-07-01 | 1,692.00 | 1,889.00 | 1,692.00 | 1,889.00 | 1,889.00 | 2 |
| 2026-06-30 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0 |
| 2026-06-29 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 100 |
| 2026-06-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-06-25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-06-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-06-23 | 1,965.00 | 1,965.00 | 1,800.00 | 1,800.00 | 1,800.00 | 28 |
| 2026-06-22 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 200 |
| 2026-06-19 | 2,000.00 | 2,030.00 | 1,700.00 | 1,711.00 | 1,711.00 | 860 |
| 2026-06-18 | 2,020.00 | 2,025.00 | 1,683.00 | 2,000.00 | 2,000.00 | 2,812 |
| 2026-06-17 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 15 |
| 2026-06-16 | 1,676.00 | 1,976.00 | 1,673.00 | 1,976.00 | 1,976.00 | 667 |
| 2026-06-15 | 1,922.00 | 1,922.00 | 1,673.00 | 1,921.00 | 1,921.00 | 22 |
| 2026-06-12 | 2,000.00 | 2,000.00 | 1,672.00 | 1,672.00 | 1,672.00 | 2 |
| 2026-06-11 | 1,955.00 | 1,955.00 | 1,953.00 | 1,953.00 | 1,953.00 | 5 |
| 2026-06-10 | 2,020.00 | 2,020.00 | 1,700.00 | 1,700.00 | 1,700.00 | 55 |
| 2026-06-09 | 1,779.00 | 2,040.00 | 1,601.00 | 1,800.00 | 1,800.00 | 214 |
| 2026-06-08 | 1,601.00 | 1,779.00 | 1,600.00 | 1,779.00 | 1,779.00 | 19,130 |
| 2026-06-05 | 1,600.00 | 1,779.00 | 1,600.00 | 1,779.00 | 1,779.00 | 501 |
| 2026-06-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 49 |
| 2026-06-02 | 1,600.00 | 1,780.00 | 1,600.00 | 1,780.00 | 1,780.00 | 1,565 |
| 2026-06-01 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0 |
| 2026-05-29 | 1,784.00 | 1,784.00 | 1,601.00 | 1,781.00 | 1,781.00 | 43 |
| 2026-05-28 | 1,784.00 | 1,784.00 | 1,600.00 | 1,779.00 | 1,779.00 | 31,520 |
| 2026-05-27 | 1,784.00 | 1,784.00 | 1,600.00 | 1,759.00 | 1,759.00 | 14,205 |
| 2026-05-26 | 1,786.00 | 1,786.00 | 1,600.00 | 1,786.00 | 1,786.00 | 12,009 |
| 2026-05-22 | 1,786.00 | 1,786.00 | 1,436.00 | 1,786.00 | 1,786.00 | 2,134 |
| 2026-05-21 | 1,519.00 | 1,690.00 | 1,519.00 | 1,689.00 | 1,689.00 | 413 |
| 2026-05-20 | 1,799.00 | 1,799.00 | 1,402.00 | 1,787.00 | 1,787.00 | 1,099 |
| 2026-05-19 | 1,530.00 | 1,799.00 | 1,530.00 | 1,602.00 | 1,602.00 | 542 |
| 2026-05-18 | 1,800.00 | 1,800.00 | 1,380.00 | 1,799.00 | 1,799.00 | 1,006 |
| 2026-05-15 | 1,957.00 | 2,170.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2,883 |
| 2026-05-14 | 1,956.00 | 1,956.00 | 1,663.00 | 1,895.00 | 1,895.00 | 418 |
| 2026-05-13 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1 |
| 2026-05-12 | 1,986.00 | 1,986.00 | 1,503.00 | 1,959.00 | 1,959.00 | 511 |
| 2026-05-11 | 1,779.00 | 1,779.00 | 1,552.00 | 1,768.00 | 1,768.00 | 2,531 |
| 2026-05-08 | 1,789.00 | 1,789.00 | 1,548.00 | 1,552.00 | 1,552.00 | 12 |
| 2026-05-07 | 1,788.00 | 1,788.00 | 1,474.00 | 1,747.00 | 1,747.00 | 40 |
| 2026-05-06 | 1,746.00 | 1,746.00 | 1,300.00 | 1,729.00 | 1,729.00 | 2,138 |
| 2026-05-04 | 1,787.00 | 1,787.00 | 1,519.00 | 1,521.00 | 1,521.00 | 6,846 |
| 2026-04-30 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 3 |
| 2026-04-29 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1 |
| 2026-04-28 | 1,605.00 | 1,796.00 | 1,511.00 | 1,796.00 | 1,796.00 | 334 |
| 2026-04-27 | 1,815.00 | 1,820.00 | 1,616.00 | 1,616.00 | 1,616.00 | 883 |
| 2026-04-24 | 1,728.00 | 1,815.00 | 1,605.00 | 1,810.00 | 1,810.00 | 876 |
| 2026-04-23 | 1,522.00 | 1,699.00 | 1,522.00 | 1,696.00 | 1,696.00 | 1,247 |
| 2026-04-22 | 1,727.00 | 1,727.00 | 1,521.00 | 1,521.00 | 1,521.00 | 2 |
| 2026-04-21 | 1,505.00 | 1,728.00 | 1,485.00 | 1,582.00 | 1,582.00 | 14,825 |
| 2026-04-20 | 1,515.00 | 1,783.00 | 1,415.00 | 1,503.00 | 1,503.00 | 9,346 |
| 2026-04-17 | 1,664.00 | 1,666.00 | 1,353.00 | 1,628.00 | 1,628.00 | 9,462 |
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.