215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,998.00 | 1,998.00 | 1,598.00 | 1,698.00 | 1,698.00 | 22,698 |
| 2026-01-15 | 2,230.00 | 2,300.00 | 1,880.00 | 1,880.00 | 1,880.00 | 85,435 |
| 2026-01-14 | 2,210.00 | 2,210.00 | 1,922.00 | 2,210.00 | 2,210.00 | 80,552 |
| 2026-01-13 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 3,049 |
| 2026-01-12 | 1,670.00 | 1,672.00 | 1,600.00 | 1,672.00 | 1,672.00 | 5,435 |
| 2026-01-09 | 1,300.00 | 1,454.00 | 1,280.00 | 1,454.00 | 1,454.00 | 48,127 |
| 2026-01-08 | 1,199.00 | 1,265.00 | 960.00 | 1,265.00 | 1,265.00 | 36,341 |
| 2026-01-07 | 1,100.00 | 1,240.00 | 919.00 | 1,100.00 | 1,100.00 | 8,200 |
| 2026-01-06 | 1,100.00 | 1,100.00 | 951.00 | 1,079.00 | 1,079.00 | 1,928 |
| 2026-01-05 | 1,100.00 | 1,100.00 | 880.00 | 1,098.00 | 1,098.00 | 8,640 |
| 2026-01-02 | 920.00 | 1,035.00 | 877.00 | 1,035.00 | 1,035.00 | 8,379 |
| 2025-12-30 | 900.00 | 920.00 | 900.00 | 900.00 | 900.00 | 335 |
| 2025-12-29 | 899.00 | 899.00 | 898.00 | 899.00 | 899.00 | 3,075 |
| 2025-12-26 | 900.00 | 900.00 | 780.00 | 898.00 | 898.00 | 509 |
| 2025-12-24 | 898.00 | 899.00 | 790.00 | 899.00 | 899.00 | 520 |
| 2025-12-23 | 899.00 | 899.00 | 898.00 | 898.00 | 898.00 | 2 |
| 2025-12-22 | 900.00 | 900.00 | 750.00 | 896.00 | 896.00 | 10,427 |
| 2025-12-19 | 840.00 | 840.00 | 791.00 | 791.00 | 791.00 | 17 |
| 2025-12-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 4 |
| 2025-12-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2025-12-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3 |
| 2025-12-15 | 800.00 | 840.00 | 800.00 | 839.00 | 839.00 | 23 |
| 2025-12-12 | 900.00 | 900.00 | 714.00 | 799.00 | 799.00 | 1,036 |
| 2025-12-11 | 800.00 | 840.00 | 800.00 | 840.00 | 840.00 | 16 |
| 2025-12-10 | 899.00 | 899.00 | 763.00 | 896.00 | 896.00 | 425 |
| 2025-12-09 | 920.00 | 920.00 | 800.00 | 897.00 | 897.00 | 1,056 |
| 2025-12-08 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1 |
| 2025-12-05 | 899.00 | 919.00 | 748.00 | 910.00 | 910.00 | 1,935 |
| 2025-12-04 | 801.00 | 879.00 | 791.00 | 879.00 | 879.00 | 1,786 |
| 2025-12-03 | 999.00 | 999.00 | 800.00 | 920.00 | 920.00 | 581 |
| 2025-12-02 | 899.00 | 1,000.00 | 800.00 | 909.00 | 909.00 | 889 |
| 2025-12-01 | 801.00 | 899.00 | 791.00 | 890.00 | 890.00 | 1,729 |
| 2025-11-28 | 791.00 | 899.00 | 791.00 | 899.00 | 899.00 | 1,416 |
| 2025-11-27 | 791.00 | 920.00 | 791.00 | 900.00 | 900.00 | 1,171 |
| 2025-11-26 | 811.00 | 899.00 | 798.00 | 898.00 | 898.00 | 3,393 |
| 2025-11-25 | 899.00 | 899.00 | 793.00 | 899.00 | 899.00 | 1,140 |
| 2025-11-24 | 833.00 | 1,049.00 | 833.00 | 899.00 | 899.00 | 1,950 |
| 2025-11-21 | 1,000.00 | 1,000.00 | 950.00 | 980.00 | 980.00 | 583 |
| 2025-11-20 | 999.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 1,276 |
| 2025-11-19 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | 820 |
| 2025-11-18 | 949.00 | 949.00 | 810.00 | 948.00 | 948.00 | 6,304 |
| 2025-11-17 | 929.00 | 929.00 | 812.00 | 921.00 | 921.00 | 345 |
| 2025-11-14 | 1,000.00 | 1,000.00 | 810.00 | 810.00 | 810.00 | 1,163 |
| 2025-11-13 | 1,000.00 | 1,000.00 | 800.00 | 940.00 | 940.00 | 7 |
| 2025-11-12 | 940.00 | 948.00 | 900.00 | 900.00 | 900.00 | 14 |
| 2025-11-11 | 989.00 | 989.00 | 801.00 | 899.00 | 899.00 | 4 |
| 2025-11-10 | 930.00 | 930.00 | 800.00 | 918.00 | 918.00 | 298 |
| 2025-11-07 | 945.00 | 945.00 | 821.00 | 914.00 | 914.00 | 299 |
| 2025-11-06 | 923.00 | 923.00 | 810.00 | 890.00 | 890.00 | 9,217 |
| 2025-11-05 | 1,086.00 | 1,086.00 | 804.00 | 805.00 | 805.00 | 1,189 |
| 2025-11-04 | 947.00 | 948.00 | 900.00 | 945.00 | 945.00 | 6,889 |
| 2025-11-03 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 8,545 |
| 2025-10-31 | 869.00 | 869.00 | 711.00 | 718.00 | 718.00 | 8 |
| 2025-10-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 76 |
| 2025-10-29 | 725.00 | 844.00 | 725.00 | 728.00 | 728.00 | 115 |
| 2025-10-28 | 999.00 | 999.00 | 851.00 | 851.00 | 851.00 | 7 |
| 2025-10-27 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-10-24 | 1,050.00 | 1,050.00 | 805.00 | 950.00 | 950.00 | 880 |
| 2025-10-23 | 945.00 | 945.00 | 810.00 | 944.00 | 944.00 | 3,007 |
| 2025-10-22 | 994.00 | 994.00 | 945.00 | 945.00 | 945.00 | 2 |
← NewerPage 4 of 4 · 240 trading days
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.