202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 990.00 | 990.00 | 838.00 | 974.00 | 974.00 | 77 |
| 2025-07-18 | 992.00 | 992.00 | 832.00 | 960.00 | 960.00 | 3,518 |
| 2025-07-17 | 899.00 | 990.00 | 831.00 | 955.00 | 955.00 | 5,233 |
| 2025-07-16 | 865.00 | 899.00 | 830.00 | 899.00 | 899.00 | 26,822 |
| 2025-07-15 | 899.00 | 899.00 | 820.00 | 865.00 | 865.00 | 29,528 |
| 2025-07-14 | 849.00 | 849.00 | 810.00 | 840.00 | 840.00 | 46,769 |
| 2025-07-11 | 858.00 | 858.00 | 800.00 | 841.00 | 841.00 | 7,517 |
| 2025-07-10 | 946.00 | 946.00 | 763.00 | 819.00 | 819.00 | 10,254 |
| 2025-07-09 | 899.00 | 899.00 | 802.00 | 829.00 | 829.00 | 191 |
| 2025-07-08 | 898.00 | 898.00 | 775.00 | 858.00 | 858.00 | 34 |
| 2025-07-07 | 897.00 | 897.00 | 800.00 | 802.00 | 802.00 | 5,602 |
| 2025-07-04 | 867.00 | 867.00 | 784.00 | 860.00 | 860.00 | 268 |
| 2025-07-03 | 879.00 | 879.00 | 762.00 | 868.00 | 868.00 | 14 |
| 2025-07-02 | 820.00 | 899.00 | 712.00 | 766.00 | 766.00 | 7,032 |
| 2025-07-01 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 40 |
| 2025-06-30 | 900.00 | 900.00 | 825.00 | 825.00 | 825.00 | 13 |
| 2025-06-27 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 744 |
| 2025-06-26 | 850.00 | 850.00 | 802.00 | 829.00 | 829.00 | 1,436 |
| 2025-06-25 | 898.00 | 898.00 | 829.00 | 829.00 | 829.00 | 1,052 |
| 2025-06-24 | 824.00 | 824.00 | 801.00 | 822.00 | 822.00 | 280 |
| 2025-06-23 | 762.00 | 897.00 | 762.00 | 829.00 | 829.00 | 793 |
| 2025-06-20 | 898.00 | 898.00 | 813.00 | 813.00 | 813.00 | 3,273 |
| 2025-06-19 | 890.00 | 890.00 | 803.00 | 842.00 | 842.00 | 391 |
| 2025-06-18 | 849.00 | 849.00 | 800.00 | 833.00 | 833.00 | 3,372 |
| 2025-06-17 | 925.00 | 925.00 | 778.00 | 778.00 | 778.00 | 2,756 |
| 2025-06-16 | 987.00 | 987.00 | 810.00 | 847.00 | 847.00 | 9,534 |
| 2025-06-13 | 832.00 | 947.00 | 832.00 | 903.00 | 903.00 | 1,258 |
| 2025-06-12 | 950.00 | 950.00 | 830.00 | 914.00 | 914.00 | 2,223 |
| 2025-06-11 | 801.00 | 989.00 | 801.00 | 909.00 | 909.00 | 6,383 |
| 2025-06-10 | 900.00 | 985.00 | 817.00 | 876.00 | 876.00 | 2,028 |
| 2025-06-09 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-06-05 | 892.00 | 892.00 | 890.00 | 890.00 | 890.00 | 21 |
| 2025-06-04 | 897.00 | 900.00 | 894.00 | 894.00 | 894.00 | 24 |
| 2025-06-02 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 5 |
| 2025-05-30 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 3 |
| 2025-05-29 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 1 |
| 2025-05-28 | 988.00 | 988.00 | 883.00 | 883.00 | 883.00 | 4 |
| 2025-05-27 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 4 |
| 2025-05-26 | 899.00 | 899.00 | 889.00 | 889.00 | 889.00 | 16 |
| 2025-05-23 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2025-05-22 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1 |
| 2025-05-21 | 895.00 | 895.00 | 864.00 | 864.00 | 864.00 | 484 |
| 2025-05-20 | 899.00 | 899.00 | 840.00 | 894.00 | 894.00 | 504 |
| 2025-05-19 | 896.00 | 896.00 | 882.00 | 882.00 | 882.00 | 6 |
| 2025-05-16 | 899.00 | 899.00 | 876.00 | 876.00 | 876.00 | 13 |
| 2025-05-15 | 872.00 | 872.00 | 860.00 | 870.00 | 870.00 | 12 |
| 2025-05-14 | 887.00 | 887.00 | 874.00 | 874.00 | 874.00 | 10 |
| 2025-05-13 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 1 |
| 2025-05-12 | 896.00 | 896.00 | 890.00 | 890.00 | 890.00 | 1,009 |
| 2025-05-09 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1 |
| 2025-05-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2025-05-07 | 899.00 | 899.00 | 762.00 | 858.00 | 858.00 | 107 |
| 2025-05-02 | 870.00 | 870.00 | 776.00 | 849.00 | 849.00 | 872 |
| 2025-04-30 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 55 |
| 2025-04-29 | 899.00 | 899.00 | 877.00 | 890.00 | 890.00 | 62 |
| 2025-04-28 | 885.00 | 885.00 | 878.00 | 878.00 | 878.00 | 37 |
| 2025-04-25 | 998.00 | 998.00 | 938.00 | 938.00 | 938.00 | 17 |
| 2025-04-24 | 838.00 | 880.00 | 838.00 | 880.00 | 880.00 | 340 |
| 2025-04-23 | 761.00 | 844.00 | 761.00 | 839.00 | 839.00 | 1,016 |
| 2025-04-22 | 898.00 | 898.00 | 844.00 | 844.00 | 844.00 | 206 |
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.