189350 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2,070.00 | 2,070.00 | 1,994.00 | 1,994.00 | 1,994.00 | 11 |
| 2026-10-14 | 2,080.00 | 2,080.00 | 1,997.00 | 1,997.00 | 1,997.00 | 98 |
| 2026-10-13 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 5 |
| 2026-10-12 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 14 |
| 2026-10-08 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 8 |
| 2026-10-07 | 2,080.00 | 2,080.00 | 1,700.00 | 2,070.00 | 2,070.00 | 4 |
| 2026-10-06 | 2,080.00 | 2,080.00 | 1,700.00 | 2,000.00 | 2,000.00 | 137 |
| 2026-10-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10 |
| 2026-10-01 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 6 |
| 2026-09-30 | 2,085.00 | 2,085.00 | 1,900.00 | 2,080.00 | 2,080.00 | 41 |
| 2026-09-29 | 2,145.00 | 2,145.00 | 1,820.00 | 1,820.00 | 1,820.00 | 172 |
| 2026-09-28 | 2,145.00 | 2,145.00 | 1,615.00 | 2,140.00 | 2,140.00 | 572 |
| 2026-09-23 | 1,875.00 | 2,145.00 | 1,875.00 | 1,900.00 | 1,900.00 | 19 |
| 2026-09-22 | 2,100.00 | 2,100.00 | 1,875.00 | 1,875.00 | 1,875.00 | 13 |
| 2026-09-21 | 1,885.00 | 2,260.00 | 1,885.00 | 2,205.00 | 2,205.00 | 808 |
| 2026-09-18 | 2,255.00 | 2,255.00 | 1,830.00 | 2,215.00 | 2,215.00 | 111 |
| 2026-09-17 | 2,215.00 | 2,215.00 | 2,000.00 | 2,150.00 | 2,150.00 | 30 |
| 2026-09-16 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5 |
| 2026-09-15 | 1,971.00 | 1,974.00 | 1,672.00 | 1,950.00 | 1,950.00 | 221 |
| 2026-09-14 | 1,972.00 | 1,972.00 | 1,698.00 | 1,960.00 | 1,960.00 | 375 |
| 2026-09-11 | 1,971.00 | 1,971.00 | 1,800.00 | 1,945.00 | 1,945.00 | 110 |
| 2026-09-10 | 1,900.00 | 1,944.00 | 1,900.00 | 1,915.00 | 1,915.00 | 13 |
| 2026-09-09 | 1,900.00 | 1,900.00 | 1,600.00 | 1,898.00 | 1,898.00 | 161 |
| 2026-09-08 | 1,971.00 | 1,971.00 | 1,850.00 | 1,850.00 | 1,850.00 | 10 |
| 2026-09-07 | 1,971.00 | 1,971.00 | 1,593.00 | 1,791.00 | 1,791.00 | 261 |
| 2026-09-04 | 1,968.00 | 1,969.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3 |
| 2026-09-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2026-09-02 | 1,790.00 | 2,115.00 | 1,790.00 | 1,790.00 | 1,790.00 | 231 |
| 2026-09-01 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 16 |
| 2026-08-31 | 1,966.00 | 1,972.00 | 1,592.00 | 1,972.00 | 1,972.00 | 619 |
| 2026-08-28 | 1,900.00 | 2,100.00 | 1,715.00 | 1,715.00 | 1,715.00 | 24 |
| 2026-08-27 | 1,780.00 | 2,095.00 | 1,780.00 | 2,000.00 | 2,000.00 | 21 |
| 2026-08-26 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | 3 |
| 2026-08-25 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,970.00 | 11 |
| 2026-08-24 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 10 |
| 2026-08-21 | 2,075.00 | 2,075.00 | 1,551.00 | 1,551.00 | 1,551.00 | 11 |
| 2026-08-20 | 1,820.00 | 2,120.00 | 1,810.00 | 1,810.00 | 1,810.00 | 102 |
| 2026-08-19 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 10 |
| 2026-08-18 | 2,125.00 | 2,125.00 | 1,613.00 | 1,850.00 | 1,850.00 | 55 |
| 2026-08-14 | 1,899.00 | 1,899.00 | 1,790.00 | 1,897.00 | 1,897.00 | 72 |
| 2026-08-13 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 10 |
| 2026-08-12 | 2,095.00 | 2,095.00 | 2,090.00 | 2,090.00 | 2,090.00 | 11 |
| 2026-08-11 | 1,785.00 | 2,065.00 | 1,785.00 | 2,065.00 | 2,065.00 | 12 |
| 2026-08-10 | 2,000.00 | 2,095.00 | 2,000.00 | 2,095.00 | 2,095.00 | 6 |
| 2026-08-07 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2026-08-06 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 12 |
| 2026-08-05 | 1,858.00 | 1,858.00 | 1,631.00 | 1,858.00 | 1,858.00 | 883 |
| 2026-08-04 | 2,050.00 | 2,050.00 | 1,616.00 | 1,616.00 | 1,616.00 | 49 |
| 2026-08-03 | 2,095.00 | 2,095.00 | 1,785.00 | 1,785.00 | 1,785.00 | 476 |
| 2026-07-31 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2 |
| 2026-07-30 | 1,705.00 | 2,000.00 | 1,705.00 | 2,000.00 | 2,000.00 | 11 |
| 2026-07-29 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 10 |
| 2026-07-28 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 10 |
| 2026-07-27 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2026-07-24 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0 |
| 2026-07-23 | 1,601.00 | 1,844.00 | 1,600.00 | 1,844.00 | 1,844.00 | 7,151 |
| 2026-07-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-07-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-07-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-07-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 100 |
Page 1 of 2 · 119 trading daysOlder →
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.