189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,790.00 | 1,790.00 | 1,427.00 | 1,427.00 | 1,427.00 | 606 |
| 2026-01-15 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1 |
| 2026-01-14 | 1,478.00 | 1,990.00 | 1,478.00 | 1,478.00 | 1,478.00 | 433 |
| 2026-01-13 | 1,749.00 | 1,749.00 | 1,351.00 | 1,738.00 | 1,738.00 | 256 |
| 2026-01-12 | 1,690.00 | 1,690.00 | 1,304.00 | 1,589.00 | 1,589.00 | 1,255 |
| 2026-01-09 | 1,809.00 | 1,809.00 | 1,533.00 | 1,533.00 | 1,533.00 | 4 |
| 2026-01-08 | 1,810.00 | 1,810.00 | 1,407.00 | 1,803.00 | 1,803.00 | 283 |
| 2026-01-07 | 1,678.00 | 1,678.00 | 1,428.00 | 1,655.00 | 1,655.00 | 360 |
| 2026-01-06 | 1,749.00 | 1,749.00 | 1,358.00 | 1,680.00 | 1,680.00 | 252 |
| 2026-01-05 | 1,597.00 | 1,880.00 | 1,597.00 | 1,597.00 | 1,597.00 | 467 |
| 2026-01-02 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1 |
| 2025-12-30 | 1,638.00 | 1,638.00 | 1,222.00 | 1,634.00 | 1,634.00 | 303 |
| 2025-12-29 | 1,500.00 | 1,689.00 | 1,437.00 | 1,437.00 | 1,437.00 | 611 |
| 2025-12-26 | 1,699.00 | 1,699.00 | 1,428.00 | 1,690.00 | 1,690.00 | 52 |
| 2025-12-24 | 1,693.00 | 1,693.00 | 1,440.00 | 1,680.00 | 1,680.00 | 113 |
| 2025-12-23 | 1,700.00 | 1,700.00 | 1,443.00 | 1,694.00 | 1,694.00 | 43 |
| 2025-12-22 | 1,411.00 | 1,700.00 | 1,411.00 | 1,697.00 | 1,697.00 | 230 |
| 2025-12-19 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1 |
| 2025-12-18 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1 |
| 2025-12-17 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1 |
| 2025-12-16 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2025-12-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2025-12-10 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1 |
| 2025-12-09 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2025-12-08 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1 |
| 2025-12-05 | 1,709.00 | 1,709.00 | 1,648.00 | 1,648.00 | 1,648.00 | 3 |
| 2025-12-04 | 1,689.00 | 1,689.00 | 1,596.00 | 1,596.00 | 1,596.00 | 3 |
| 2025-12-03 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2 |
| 2025-12-02 | 1,699.00 | 1,699.00 | 1,428.00 | 1,428.00 | 1,428.00 | 2 |
| 2025-12-01 | 1,488.00 | 1,700.00 | 1,488.00 | 1,679.00 | 1,679.00 | 10 |
| 2025-11-28 | 1,590.00 | 1,598.00 | 1,228.00 | 1,488.00 | 1,488.00 | 573 |
| 2025-11-27 | 1,689.00 | 1,689.00 | 1,444.00 | 1,444.00 | 1,444.00 | 17 |
| 2025-11-26 | 1,479.00 | 1,479.00 | 1,261.00 | 1,478.00 | 1,478.00 | 251 |
| 2025-11-25 | 1,994.00 | 1,994.00 | 1,479.00 | 1,479.00 | 1,479.00 | 91 |
| 2025-11-24 | 1,740.00 | 2,040.00 | 1,740.00 | 1,740.00 | 1,740.00 | 140 |
| 2025-11-21 | 2,040.00 | 2,065.00 | 2,040.00 | 2,045.00 | 2,045.00 | 4 |
| 2025-11-20 | 1,372.00 | 1,798.00 | 1,372.00 | 1,798.00 | 1,798.00 | 276 |
| 2025-11-19 | 1,629.00 | 1,629.00 | 1,613.00 | 1,613.00 | 1,613.00 | 5 |
| 2025-11-18 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1 |
| 2025-11-17 | 1,100.00 | 1,424.00 | 1,062.00 | 1,420.00 | 1,420.00 | 254 |
| 2025-11-14 | 1,378.00 | 1,378.00 | 1,249.00 | 1,249.00 | 1,249.00 | 103 |
| 2025-11-13 | 1,020.00 | 1,380.00 | 1,020.00 | 1,380.00 | 1,380.00 | 43 |
| 2025-11-12 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2025-11-11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0 |
| 2025-11-10 | 1,598.00 | 1,598.00 | 1,190.00 | 1,589.00 | 1,589.00 | 380 |
| 2025-11-07 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 11 |
| 2025-11-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-11-05 | 1,260.00 | 1,260.00 | 935.00 | 1,100.00 | 1,100.00 | 213 |
| 2025-11-04 | 1,100.00 | 1,283.00 | 1,088.00 | 1,099.00 | 1,099.00 | 322 |
| 2025-11-03 | 1,283.00 | 1,283.00 | 1,088.00 | 1,279.00 | 1,279.00 | 153 |
| 2025-10-31 | 1,480.00 | 1,480.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2 |
| 2025-10-30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 10 |
| 2025-10-29 | 1,305.00 | 1,305.00 | 1,114.00 | 1,297.00 | 1,297.00 | 4 |
| 2025-10-28 | 1,322.00 | 1,322.00 | 1,122.00 | 1,310.00 | 1,310.00 | 17 |
| 2025-10-27 | 1,324.00 | 1,324.00 | 1,130.00 | 1,320.00 | 1,320.00 | 4 |
| 2025-10-24 | 1,131.00 | 1,330.00 | 1,131.00 | 1,329.00 | 1,329.00 | 4 |
| 2025-10-23 | 1,330.00 | 1,330.00 | 1,131.00 | 1,330.00 | 1,330.00 | 3 |
| 2025-10-22 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1 |
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.