189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1 |
| 2025-10-20 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0 |
| 2025-10-17 | 1,134.00 | 1,333.00 | 1,134.00 | 1,322.00 | 1,322.00 | 5 |
| 2025-10-16 | 1,130.00 | 1,337.00 | 1,130.00 | 1,334.00 | 1,334.00 | 108 |
| 2025-10-15 | 1,130.00 | 1,329.00 | 1,130.00 | 1,329.00 | 1,329.00 | 2 |
| 2025-10-14 | 1,130.00 | 1,329.00 | 1,130.00 | 1,329.00 | 1,329.00 | 2 |
| 2025-10-13 | 1,134.00 | 1,329.00 | 1,134.00 | 1,329.00 | 1,329.00 | 2 |
| 2025-10-10 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0 |
| 2025-10-02 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0 |
| 2025-10-01 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1 |
| 2025-09-30 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 80 |
| 2025-09-29 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1 |
| 2025-09-26 | 1,338.00 | 1,338.00 | 1,330.00 | 1,330.00 | 1,330.00 | 19 |
| 2025-09-25 | 1,200.00 | 1,339.00 | 1,200.00 | 1,339.00 | 1,339.00 | 4 |
| 2025-09-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1 |
| 2025-09-23 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-22 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-19 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-18 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-17 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-16 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-09-15 | 1,140.00 | 1,341.00 | 1,140.00 | 1,341.00 | 1,341.00 | 302 |
| 2025-09-12 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 85 |
| 2025-09-11 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 2 |
| 2025-09-10 | 1,267.00 | 1,700.00 | 1,266.00 | 1,342.00 | 1,342.00 | 352 |
| 2025-09-09 | 1,489.00 | 1,489.00 | 1,339.00 | 1,489.00 | 1,489.00 | 653 |
| 2025-09-08 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1 |
| 2025-09-05 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1 |
| 2025-09-04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2025-09-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2025-09-02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2025-09-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1 |
| 2025-08-29 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1 |
| 2025-08-28 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 2 |
| 2025-08-27 | 1,750.00 | 1,979.00 | 1,750.00 | 1,979.00 | 1,979.00 | 197 |
| 2025-08-26 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2025-08-25 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2025-08-22 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2 |
| 2025-08-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2025-08-20 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1 |
| 2025-08-19 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1 |
| 2025-08-18 | 1,374.00 | 1,850.00 | 1,374.00 | 1,814.00 | 1,814.00 | 830 |
| 2025-08-14 | 1,615.00 | 1,845.00 | 1,615.00 | 1,616.00 | 1,616.00 | 175 |
| 2025-08-13 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2025-08-12 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 2 |
| 2025-08-11 | 2,000.00 | 2,000.00 | 1,490.00 | 1,945.00 | 1,945.00 | 4 |
| 2025-08-08 | 1,298.00 | 1,752.00 | 1,298.00 | 1,752.00 | 1,752.00 | 51 |
| 2025-08-07 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 64 |
| 2025-08-06 | 1,795.00 | 1,795.00 | 1,400.00 | 1,795.00 | 1,795.00 | 27 |
| 2025-08-05 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 10 |
| 2025-08-04 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1 |
| 2025-08-01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 6 |
| 2025-07-31 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1 |
| 2025-07-30 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0 |
| 2025-07-29 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1 |
| 2025-07-28 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0 |
| 2025-07-25 | 2,010.00 | 2,010.00 | 1,488.00 | 1,989.00 | 1,989.00 | 96 |
| 2025-07-24 | 1,370.00 | 1,750.00 | 1,370.00 | 1,750.00 | 1,750.00 | 421 |
| 2025-07-23 | 2,175.00 | 2,175.00 | 1,611.00 | 1,611.00 | 1,611.00 | 333 |
| 2025-07-22 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 91 |
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.