189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,649.00 | 2,225.00 | 1,649.00 | 2,225.00 | 2,225.00 | 181 |
| 2025-07-18 | 1,445.00 | 1,939.00 | 1,445.00 | 1,939.00 | 1,939.00 | 2 |
| 2025-07-17 | 1,700.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | 17 |
| 2025-07-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 17 |
| 2025-07-15 | 2,010.00 | 2,010.00 | 1,999.00 | 1,999.00 | 1,999.00 | 11 |
| 2025-07-14 | 1,296.00 | 1,752.00 | 1,296.00 | 1,749.00 | 1,749.00 | 242 |
| 2025-07-11 | 1,524.00 | 2,060.00 | 1,524.00 | 1,524.00 | 1,524.00 | 496 |
| 2025-07-10 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0 |
| 2025-07-09 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1 |
| 2025-07-08 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0 |
| 2025-07-07 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1 |
| 2025-07-04 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0 |
| 2025-07-03 | 1,610.00 | 1,610.00 | 1,598.00 | 1,598.00 | 1,598.00 | 2 |
| 2025-07-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-07-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-06-30 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1 |
| 2025-06-27 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1 |
| 2025-06-26 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0 |
| 2025-06-25 | 1,402.00 | 1,889.00 | 1,402.00 | 1,889.00 | 1,889.00 | 98 |
| 2025-06-24 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0 |
| 2025-06-23 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0 |
| 2025-06-20 | 1,951.00 | 1,951.00 | 1,460.00 | 1,946.00 | 1,946.00 | 97 |
| 2025-06-19 | 1,938.00 | 1,938.00 | 1,445.00 | 1,699.00 | 1,699.00 | 4 |
| 2025-06-18 | 1,377.00 | 1,700.00 | 1,377.00 | 1,699.00 | 1,699.00 | 402 |
| 2025-06-17 | 1,619.00 | 2,185.00 | 1,619.00 | 1,619.00 | 1,619.00 | 241 |
| 2025-06-16 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1 |
| 2025-06-13 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1 |
| 2025-06-12 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1 |
| 2025-06-11 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2 |
| 2025-06-10 | 1,997.00 | 1,997.00 | 1,479.00 | 1,993.00 | 1,993.00 | 3 |
| 2025-06-09 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1 |
| 2025-06-05 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-06-04 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-06-02 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-30 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-29 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-28 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-27 | 1,287.00 | 1,516.00 | 1,287.00 | 1,516.00 | 1,516.00 | 2 |
| 2025-05-26 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1 |
| 2025-05-23 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1 |
| 2025-05-22 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1 |
| 2025-05-21 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-20 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0 |
| 2025-05-19 | 1,233.00 | 1,516.00 | 1,233.00 | 1,516.00 | 1,516.00 | 2 |
| 2025-05-16 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-15 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-14 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-13 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-12 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-09 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-08 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0 |
| 2025-05-07 | 1,321.00 | 1,518.00 | 1,123.00 | 1,517.00 | 1,517.00 | 1,154 |
| 2025-05-02 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0 |
| 2025-04-30 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1 |
| 2025-04-29 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0 |
| 2025-04-28 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0 |
| 2025-04-25 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1 |
| 2025-04-24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2025-04-23 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2025-04-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
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.