189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,776.00 | 1,776.00 | 1,440.00 | 1,450.00 | 1,450.00 | 31,424 |
| 2026-04-15 | 2,050.00 | 2,050.00 | 1,518.00 | 1,694.00 | 1,694.00 | 12,077 |
| 2026-04-14 | 2,395.00 | 2,400.00 | 1,785.00 | 1,785.00 | 1,785.00 | 4,387 |
| 2026-04-13 | 1,900.00 | 2,090.00 | 1,900.00 | 2,090.00 | 2,090.00 | 48,086 |
| 2026-04-10 | 1,721.00 | 1,819.00 | 1,500.00 | 1,819.00 | 1,819.00 | 7,540 |
| 2026-04-09 | 1,498.00 | 1,721.00 | 1,450.00 | 1,582.00 | 1,582.00 | 2,719 |
| 2026-04-08 | 1,499.00 | 1,499.00 | 1,280.00 | 1,497.00 | 1,497.00 | 202 |
| 2026-04-07 | 1,500.00 | 1,500.00 | 1,261.00 | 1,496.00 | 1,496.00 | 1,152 |
| 2026-04-06 | 1,385.00 | 1,385.00 | 1,271.00 | 1,384.00 | 1,384.00 | 53 |
| 2026-04-03 | 1,271.00 | 1,386.00 | 1,265.00 | 1,386.00 | 1,386.00 | 4,943 |
| 2026-04-02 | 1,400.00 | 1,400.00 | 1,270.00 | 1,271.00 | 1,271.00 | 3,203 |
| 2026-04-01 | 1,349.00 | 1,399.00 | 1,270.00 | 1,395.00 | 1,395.00 | 5,518 |
| 2026-03-31 | 1,390.00 | 1,410.00 | 1,261.00 | 1,349.00 | 1,349.00 | 1,899 |
| 2026-03-30 | 1,497.00 | 1,497.00 | 1,250.00 | 1,300.00 | 1,300.00 | 224 |
| 2026-03-27 | 1,390.00 | 1,497.00 | 1,315.00 | 1,315.00 | 1,315.00 | 19,612 |
| 2026-03-26 | 1,300.00 | 1,399.00 | 1,211.00 | 1,399.00 | 1,399.00 | 302 |
| 2026-03-25 | 1,449.00 | 1,449.00 | 1,210.00 | 1,400.00 | 1,400.00 | 734 |
| 2026-03-24 | 1,496.00 | 1,496.00 | 1,398.00 | 1,398.00 | 1,398.00 | 3 |
| 2026-03-23 | 1,525.00 | 1,525.00 | 1,180.00 | 1,498.00 | 1,498.00 | 1,841 |
| 2026-03-20 | 1,388.00 | 1,388.00 | 1,250.00 | 1,388.00 | 1,388.00 | 154 |
| 2026-03-19 | 1,409.00 | 1,409.00 | 1,190.00 | 1,389.00 | 1,389.00 | 706 |
| 2026-03-18 | 1,418.00 | 1,418.00 | 1,207.00 | 1,399.00 | 1,399.00 | 635 |
| 2026-03-17 | 1,472.00 | 1,472.00 | 1,215.00 | 1,419.00 | 1,419.00 | 1,569 |
| 2026-03-16 | 1,458.00 | 1,458.00 | 1,429.00 | 1,429.00 | 1,429.00 | 57 |
| 2026-03-13 | 1,488.00 | 1,488.00 | 1,263.00 | 1,459.00 | 1,459.00 | 611 |
| 2026-03-12 | 1,487.00 | 1,487.00 | 1,485.00 | 1,485.00 | 1,485.00 | 31 |
| 2026-03-11 | 1,488.00 | 1,488.00 | 1,232.00 | 1,440.00 | 1,440.00 | 684 |
| 2026-03-10 | 1,487.00 | 1,487.00 | 1,236.00 | 1,449.00 | 1,449.00 | 132 |
| 2026-03-09 | 1,469.00 | 1,488.00 | 1,249.00 | 1,454.00 | 1,454.00 | 236 |
| 2026-03-06 | 1,497.00 | 1,497.00 | 1,264.00 | 1,469.00 | 1,469.00 | 8,319 |
| 2026-03-05 | 1,497.00 | 1,497.00 | 1,272.00 | 1,487.00 | 1,487.00 | 204 |
| 2026-03-04 | 1,498.00 | 1,498.00 | 1,231.00 | 1,496.00 | 1,496.00 | 232 |
| 2026-03-03 | 1,498.00 | 1,498.00 | 1,275.00 | 1,448.00 | 1,448.00 | 626 |
| 2026-02-27 | 1,587.00 | 1,587.00 | 1,300.00 | 1,499.00 | 1,499.00 | 235 |
| 2026-02-26 | 1,580.00 | 1,580.00 | 1,283.00 | 1,529.00 | 1,529.00 | 223 |
| 2026-02-25 | 1,584.00 | 1,584.00 | 1,499.00 | 1,499.00 | 1,499.00 | 12 |
| 2026-02-24 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 11 |
| 2026-02-23 | 1,589.00 | 1,589.00 | 1,283.00 | 1,559.00 | 1,559.00 | 504 |
| 2026-02-20 | 1,585.00 | 1,585.00 | 1,275.00 | 1,509.00 | 1,509.00 | 653 |
| 2026-02-19 | 1,588.00 | 1,590.00 | 1,190.00 | 1,500.00 | 1,500.00 | 7,878 |
| 2026-02-13 | 1,678.00 | 1,678.00 | 1,275.00 | 1,400.00 | 1,400.00 | 1,107 |
| 2026-02-12 | 1,629.00 | 1,680.00 | 1,400.00 | 1,499.00 | 1,499.00 | 1,023 |
| 2026-02-11 | 1,695.00 | 1,695.00 | 1,279.00 | 1,630.00 | 1,630.00 | 6,228 |
| 2026-02-10 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1 |
| 2026-02-09 | 1,798.00 | 1,798.00 | 1,333.00 | 1,769.00 | 1,769.00 | 114 |
| 2026-02-06 | 1,695.00 | 1,695.00 | 1,274.00 | 1,568.00 | 1,568.00 | 835 |
| 2026-02-05 | 1,745.00 | 1,745.00 | 1,426.00 | 1,498.00 | 1,498.00 | 306 |
| 2026-02-04 | 1,699.00 | 1,699.00 | 1,677.00 | 1,677.00 | 1,677.00 | 2 |
| 2026-02-03 | 1,798.00 | 1,798.00 | 1,360.00 | 1,600.00 | 1,600.00 | 104 |
| 2026-02-02 | 1,880.00 | 1,880.00 | 1,402.00 | 1,599.00 | 1,599.00 | 805 |
| 2026-01-30 | 1,690.00 | 1,690.00 | 1,275.00 | 1,649.00 | 1,649.00 | 1,106 |
| 2026-01-29 | 1,699.00 | 1,699.00 | 1,333.00 | 1,499.00 | 1,499.00 | 824 |
| 2026-01-28 | 1,649.00 | 1,649.00 | 1,232.00 | 1,568.00 | 1,568.00 | 1,106 |
| 2026-01-27 | 1,719.00 | 1,719.00 | 1,275.00 | 1,449.00 | 1,449.00 | 705 |
| 2026-01-26 | 1,789.00 | 1,789.00 | 1,440.00 | 1,499.00 | 1,499.00 | 882 |
| 2026-01-23 | 1,453.00 | 1,694.00 | 1,453.00 | 1,694.00 | 1,694.00 | 374 |
| 2026-01-22 | 1,719.00 | 1,719.00 | 1,709.00 | 1,709.00 | 1,709.00 | 101 |
| 2026-01-21 | 1,589.00 | 1,589.00 | 1,182.00 | 1,579.00 | 1,579.00 | 4 |
| 2026-01-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2026-01-19 | 1,637.00 | 1,637.00 | 1,213.00 | 1,213.00 | 1,213.00 | 9,534 |
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.