202960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 800.00 | 883.00 | 775.00 | 883.00 | 883.00 | 301 |
| 2025-04-18 | 897.00 | 897.00 | 896.00 | 896.00 | 896.00 | 51 |
| 2025-04-17 | 892.00 | 892.00 | 848.00 | 848.00 | 848.00 | 120 |
| 2025-04-16 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 240 |
| 2025-04-15 | 899.00 | 899.00 | 883.00 | 883.00 | 883.00 | 3 |
| 2025-04-14 | 897.00 | 897.00 | 760.00 | 836.00 | 836.00 | 1,105 |
| 2025-04-11 | 899.00 | 899.00 | 840.00 | 840.00 | 840.00 | 34 |
| 2025-04-10 | 895.00 | 895.00 | 769.00 | 836.00 | 836.00 | 1,242 |
| 2025-04-09 | 899.00 | 989.00 | 753.00 | 857.00 | 857.00 | 1,374 |
| 2025-04-08 | 895.00 | 895.00 | 766.00 | 884.00 | 884.00 | 1,092 |
| 2025-04-07 | 800.00 | 850.00 | 760.00 | 846.00 | 846.00 | 6,983 |
| 2025-04-04 | 896.00 | 900.00 | 845.00 | 882.00 | 882.00 | 122 |
| 2025-04-03 | 897.00 | 897.00 | 766.00 | 875.00 | 875.00 | 1,409 |
| 2025-04-02 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 330 |
| 2025-04-01 | 899.00 | 899.00 | 800.00 | 897.00 | 897.00 | 153 |
| 2025-03-31 | 800.00 | 898.00 | 800.00 | 853.00 | 853.00 | 1,510 |
| 2025-03-28 | 896.00 | 896.00 | 867.00 | 867.00 | 867.00 | 99 |
| 2025-03-27 | 898.00 | 898.00 | 845.00 | 846.00 | 846.00 | 6 |
| 2025-03-26 | 862.00 | 862.00 | 756.00 | 846.00 | 846.00 | 111 |
| 2025-03-25 | 874.00 | 881.00 | 780.00 | 864.00 | 864.00 | 2,802 |
| 2025-03-24 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 4 |
| 2025-03-21 | 875.00 | 875.00 | 765.00 | 863.00 | 863.00 | 1,110 |
| 2025-03-20 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1 |
| 2025-03-19 | 897.00 | 897.00 | 733.00 | 871.00 | 871.00 | 13 |
| 2025-03-18 | 897.00 | 897.00 | 755.00 | 849.00 | 849.00 | 955 |
| 2025-03-17 | 758.00 | 872.00 | 757.00 | 860.00 | 860.00 | 2,510 |
| 2025-03-14 | 899.00 | 899.00 | 750.00 | 889.00 | 889.00 | 2,004 |
| 2025-03-13 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | 61 |
| 2025-03-12 | 875.00 | 875.00 | 780.00 | 860.00 | 860.00 | 1,223 |
| 2025-03-11 | 896.00 | 896.00 | 866.00 | 866.00 | 866.00 | 25 |
| 2025-03-10 | 898.00 | 898.00 | 873.00 | 873.00 | 873.00 | 704 |
| 2025-03-07 | 896.00 | 896.00 | 891.00 | 891.00 | 891.00 | 10 |
| 2025-03-06 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | 20 |
| 2025-03-05 | 898.00 | 898.00 | 771.00 | 858.00 | 858.00 | 319 |
| 2025-03-04 | 899.00 | 899.00 | 860.00 | 863.00 | 863.00 | 24 |
| 2025-02-28 | 900.00 | 900.00 | 751.00 | 845.00 | 845.00 | 3,059 |
| 2025-02-27 | 870.00 | 870.00 | 830.00 | 865.00 | 865.00 | 120 |
| 2025-02-26 | 881.00 | 881.00 | 874.00 | 876.00 | 876.00 | 29 |
| 2025-02-25 | 897.00 | 897.00 | 783.00 | 876.00 | 876.00 | 36 |
| 2025-02-24 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 4 |
| 2025-02-21 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 1 |
| 2025-02-20 | 998.00 | 998.00 | 784.00 | 859.00 | 859.00 | 5,809 |
| 2025-02-19 | 947.00 | 947.00 | 899.00 | 899.00 | 899.00 | 321 |
| 2025-02-18 | 996.00 | 996.00 | 815.00 | 895.00 | 895.00 | 2,309 |
| 2025-02-17 | 998.00 | 998.00 | 851.00 | 944.00 | 944.00 | 9,709 |
| 2025-02-14 | 850.00 | 998.00 | 850.00 | 994.00 | 994.00 | 171 |
| 2025-02-13 | 999.00 | 999.00 | 850.00 | 952.00 | 952.00 | 17 |
| 2025-02-12 | 870.00 | 900.00 | 870.00 | 886.00 | 886.00 | 1,968 |
| 2025-02-11 | 997.00 | 997.00 | 870.00 | 870.00 | 870.00 | 2,956 |
| 2025-02-10 | 996.00 | 996.00 | 990.00 | 990.00 | 990.00 | 6 |
| 2025-02-07 | 977.00 | 977.00 | 854.00 | 894.00 | 894.00 | 236 |
| 2025-02-06 | 998.00 | 998.00 | 853.00 | 853.00 | 853.00 | 13,507 |
| 2025-02-05 | 997.00 | 997.00 | 854.00 | 927.00 | 927.00 | 11,208 |
| 2025-02-04 | 998.00 | 998.00 | 900.00 | 936.00 | 936.00 | 18,445 |
| 2025-02-03 | 1,058.00 | 1,058.00 | 900.00 | 1,000.00 | 1,000.00 | 1,020 |
| 2025-01-31 | 1,099.00 | 1,099.00 | 950.00 | 950.00 | 950.00 | 38 |
| 2025-01-24 | 1,095.00 | 1,095.00 | 997.00 | 997.00 | 997.00 | 11 |
| 2025-01-23 | 988.00 | 988.00 | 910.00 | 969.00 | 969.00 | 1,099 |
| 2025-01-22 | 999.00 | 1,099.00 | 950.00 | 951.00 | 951.00 | 2,104 |
| 2025-01-21 | 1,100.00 | 1,188.00 | 913.00 | 1,000.00 | 1,000.00 | 5,369 |
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.