215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 750.00 | 800.00 | 700.00 | 779.00 | 779.00 | 315 |
| 2026-07-14 | 700.00 | 799.00 | 637.00 | 750.00 | 750.00 | 2,873 |
| 2026-07-13 | 800.00 | 800.00 | 680.00 | 749.00 | 749.00 | 5,689 |
| 2026-07-10 | 800.00 | 800.00 | 680.00 | 799.00 | 799.00 | 405 |
| 2026-07-09 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 2 |
| 2026-07-08 | 800.00 | 800.00 | 681.00 | 798.00 | 798.00 | 612 |
| 2026-07-07 | 800.00 | 800.00 | 682.00 | 800.00 | 800.00 | 11 |
| 2026-07-06 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 21 |
| 2026-07-03 | 800.00 | 800.00 | 679.00 | 798.00 | 798.00 | 302 |
| 2026-07-02 | 800.00 | 800.00 | 796.00 | 796.00 | 796.00 | 615 |
| 2026-07-01 | 650.00 | 699.00 | 603.00 | 697.00 | 697.00 | 783 |
| 2026-06-30 | 770.00 | 770.00 | 698.00 | 700.00 | 700.00 | 1,452 |
| 2026-06-29 | 800.00 | 800.00 | 680.00 | 788.00 | 788.00 | 503 |
| 2026-06-26 | 800.00 | 800.00 | 680.00 | 796.00 | 796.00 | 6,865 |
| 2026-06-25 | 799.00 | 799.00 | 660.00 | 799.00 | 799.00 | 13 |
| 2026-06-24 | 700.00 | 777.00 | 575.00 | 774.00 | 774.00 | 2,984 |
| 2026-06-23 | 800.00 | 800.00 | 676.00 | 676.00 | 676.00 | 7,308 |
| 2026-06-22 | 839.00 | 849.00 | 714.00 | 795.00 | 795.00 | 1,766 |
| 2026-06-19 | 848.00 | 848.00 | 839.00 | 839.00 | 839.00 | 1,191 |
| 2026-06-18 | 900.00 | 900.00 | 730.00 | 750.00 | 750.00 | 1,361 |
| 2026-06-17 | 760.00 | 850.00 | 760.00 | 850.00 | 850.00 | 1,997 |
| 2026-06-16 | 762.00 | 899.00 | 756.00 | 756.00 | 756.00 | 1,556 |
| 2026-06-15 | 900.00 | 900.00 | 750.00 | 889.00 | 889.00 | 956 |
| 2026-06-12 | 900.00 | 900.00 | 765.00 | 879.00 | 879.00 | 1,925 |
| 2026-06-11 | 900.00 | 900.00 | 808.00 | 899.00 | 899.00 | 42 |
| 2026-06-10 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 1 |
| 2026-06-09 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 1 |
| 2026-06-08 | 899.00 | 899.00 | 760.00 | 761.00 | 761.00 | 1,300 |
| 2026-06-05 | 900.00 | 930.00 | 800.00 | 890.00 | 890.00 | 45 |
| 2026-06-04 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | 53 |
| 2026-06-02 | 899.00 | 899.00 | 845.00 | 845.00 | 845.00 | 663 |
| 2026-06-01 | 900.00 | 900.00 | 800.00 | 889.00 | 889.00 | 2,190 |
| 2026-05-29 | 1,000.00 | 1,000.00 | 850.00 | 879.00 | 879.00 | 7,819 |
| 2026-05-28 | 976.00 | 976.00 | 870.00 | 964.00 | 964.00 | 2,353 |
| 2026-05-27 | 999.00 | 999.00 | 900.00 | 980.00 | 980.00 | 5,705 |
| 2026-05-26 | 997.00 | 997.00 | 888.00 | 996.00 | 996.00 | 11,078 |
| 2026-05-22 | 952.00 | 1,046.00 | 950.00 | 998.00 | 998.00 | 775 |
| 2026-05-21 | 950.00 | 1,059.00 | 950.00 | 1,047.00 | 1,047.00 | 368 |
| 2026-05-20 | 951.00 | 1,089.00 | 950.00 | 1,062.00 | 1,062.00 | 2,199 |
| 2026-05-19 | 951.00 | 1,098.00 | 920.00 | 1,096.00 | 1,096.00 | 2,820 |
| 2026-05-18 | 1,000.00 | 1,000.00 | 950.00 | 999.00 | 999.00 | 9,169 |
| 2026-05-15 | 1,099.00 | 1,099.00 | 950.00 | 1,040.00 | 1,040.00 | 2,715 |
| 2026-05-14 | 1,072.00 | 1,072.00 | 957.00 | 1,060.00 | 1,060.00 | 3,005 |
| 2026-05-13 | 1,066.00 | 1,099.00 | 962.00 | 1,063.00 | 1,063.00 | 2,323 |
| 2026-05-12 | 1,067.00 | 1,067.00 | 1,000.00 | 1,066.00 | 1,066.00 | 4,345 |
| 2026-05-11 | 966.00 | 1,079.00 | 901.00 | 1,067.00 | 1,067.00 | 4,511 |
| 2026-05-08 | 1,069.00 | 1,069.00 | 950.00 | 966.00 | 966.00 | 4,173 |
| 2026-05-07 | 1,070.00 | 1,070.00 | 932.00 | 1,001.00 | 1,001.00 | 3,698 |
| 2026-05-06 | 1,098.00 | 1,200.00 | 935.00 | 1,070.00 | 1,070.00 | 10,072 |
| 2026-05-04 | 1,098.00 | 1,098.00 | 902.00 | 1,077.00 | 1,077.00 | 2,523 |
| 2026-04-30 | 951.00 | 1,085.00 | 950.00 | 956.00 | 956.00 | 2,698 |
| 2026-04-29 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 14 |
| 2026-04-28 | 1,068.00 | 1,068.00 | 951.00 | 1,053.00 | 1,053.00 | 2,182 |
| 2026-04-27 | 1,100.00 | 1,100.00 | 950.00 | 1,068.00 | 1,068.00 | 3,441 |
| 2026-04-24 | 952.00 | 1,097.00 | 950.00 | 1,077.00 | 1,077.00 | 2,694 |
| 2026-04-23 | 1,099.00 | 1,099.00 | 1,001.00 | 1,093.00 | 1,093.00 | 1,075 |
| 2026-04-22 | 1,100.00 | 1,100.00 | 950.00 | 1,067.00 | 1,067.00 | 2,535 |
| 2026-04-21 | 1,000.00 | 1,100.00 | 1,000.00 | 1,093.00 | 1,093.00 | 1,131 |
| 2026-04-20 | 1,179.00 | 1,179.00 | 986.00 | 1,089.00 | 1,089.00 | 2,839 |
| 2026-04-17 | 1,150.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,134.00 | 98 |
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.