189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2025-04-18 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2025-04-17 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1 |
| 2025-04-16 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0 |
| 2025-04-15 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1 |
| 2025-04-14 | 1,745.00 | 1,745.00 | 1,484.00 | 1,700.00 | 1,700.00 | 23 |
| 2025-04-11 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1 |
| 2025-04-10 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0 |
| 2025-04-09 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1 |
| 2025-04-08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2025-04-07 | 1,321.00 | 1,785.00 | 1,321.00 | 1,785.00 | 1,785.00 | 11 |
| 2025-04-04 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0 |
| 2025-04-03 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0 |
| 2025-04-02 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1 |
| 2025-04-01 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2025-03-31 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0 |
| 2025-03-28 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 1 |
| 2025-03-27 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2025-03-26 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0 |
| 2025-03-25 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1 |
| 2025-03-24 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0 |
| 2025-03-21 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2025-03-20 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1 |
| 2025-03-19 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2025-03-18 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1 |
| 2025-03-17 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0 |
| 2025-03-14 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0 |
| 2025-03-13 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0 |
| 2025-03-12 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1 |
| 2025-03-11 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0 |
| 2025-03-10 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2025-03-07 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0 |
| 2025-03-06 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1 |
| 2025-03-05 | 1,317.00 | 1,699.00 | 1,317.00 | 1,699.00 | 1,699.00 | 102 |
| 2025-03-04 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0 |
| 2025-02-28 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1 |
| 2025-02-27 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1 |
| 2025-02-26 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1 |
| 2025-02-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-02-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2025-02-21 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2025-02-20 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1 |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 202 |
| 2025-02-18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-02-17 | 1,190.00 | 1,579.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,221 |
| 2025-02-14 | 1,037.00 | 1,399.00 | 1,037.00 | 1,399.00 | 1,399.00 | 3 |
| 2025-02-13 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1 |
| 2025-02-12 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0 |
| 2025-02-11 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0 |
| 2025-02-10 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1 |
| 2025-02-07 | 1,400.00 | 1,688.00 | 1,253.00 | 1,686.00 | 1,686.00 | 104 |
| 2025-02-06 | 1,091.00 | 1,474.00 | 1,091.00 | 1,474.00 | 1,474.00 | 2 |
| 2025-02-05 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 2 |
| 2025-02-04 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0 |
| 2025-02-03 | 1,313.00 | 1,773.00 | 1,313.00 | 1,773.00 | 1,773.00 | 2 |
| 2025-01-31 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0 |
| 2025-01-24 | 1,142.00 | 1,544.00 | 1,142.00 | 1,544.00 | 1,544.00 | 94 |
| 2025-01-23 | 993.00 | 1,343.00 | 993.00 | 1,343.00 | 1,343.00 | 499 |
| 2025-01-22 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1 |
| 2025-01-21 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 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.