215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 1 |
| 2026-10-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 14 |
| 2026-10-13 | 587.00 | 587.00 | 580.00 | 586.00 | 586.00 | 17 |
| 2026-10-12 | 600.00 | 600.00 | 510.00 | 511.00 | 511.00 | 772 |
| 2026-10-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2026-10-07 | 600.00 | 600.00 | 510.00 | 600.00 | 600.00 | 559 |
| 2026-10-06 | 600.00 | 600.00 | 510.00 | 600.00 | 600.00 | 3,791 |
| 2026-10-02 | 600.00 | 600.00 | 520.00 | 600.00 | 600.00 | 21 |
| 2026-10-01 | 600.00 | 600.00 | 510.00 | 600.00 | 600.00 | 260 |
| 2026-09-30 | 599.00 | 599.00 | 510.00 | 599.00 | 599.00 | 956 |
| 2026-09-29 | 600.00 | 600.00 | 510.00 | 600.00 | 600.00 | 733 |
| 2026-09-28 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | 409 |
| 2026-09-23 | 687.00 | 687.00 | 510.00 | 554.00 | 554.00 | 139 |
| 2026-09-22 | 600.00 | 600.00 | 511.00 | 599.00 | 599.00 | 8 |
| 2026-09-21 | 510.00 | 600.00 | 510.00 | 600.00 | 600.00 | 317 |
| 2026-09-18 | 550.00 | 600.00 | 509.00 | 600.00 | 600.00 | 3,564 |
| 2026-09-17 | 600.00 | 600.00 | 510.00 | 598.00 | 598.00 | 211 |
| 2026-09-16 | 650.00 | 650.00 | 510.00 | 600.00 | 600.00 | 63,246 |
| 2026-09-15 | 700.00 | 700.00 | 565.00 | 600.00 | 600.00 | 79 |
| 2026-09-14 | 800.00 | 800.00 | 594.00 | 650.00 | 650.00 | 1,647 |
| 2026-09-11 | 699.00 | 699.00 | 630.00 | 698.00 | 698.00 | 170 |
| 2026-09-10 | 600.00 | 634.00 | 600.00 | 634.00 | 634.00 | 2,059 |
| 2026-09-09 | 650.00 | 650.00 | 553.00 | 553.00 | 553.00 | 727 |
| 2026-09-08 | 600.00 | 698.00 | 595.00 | 650.00 | 650.00 | 1,666 |
| 2026-09-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-09-04 | 699.00 | 699.00 | 595.00 | 697.00 | 697.00 | 2,564 |
| 2026-09-03 | 700.00 | 700.00 | 595.00 | 699.00 | 699.00 | 2,412 |
| 2026-09-02 | 700.00 | 700.00 | 593.00 | 699.00 | 699.00 | 102 |
| 2026-09-01 | 699.00 | 699.00 | 697.00 | 697.00 | 697.00 | 2 |
| 2026-08-31 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 2 |
| 2026-08-28 | 700.00 | 700.00 | 600.00 | 700.00 | 700.00 | 12 |
| 2026-08-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-08-26 | 800.00 | 800.00 | 601.00 | 696.00 | 696.00 | 569 |
| 2026-08-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-08-24 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 3 |
| 2026-08-21 | 700.00 | 700.00 | 650.00 | 696.00 | 696.00 | 62 |
| 2026-08-20 | 760.00 | 760.00 | 650.00 | 698.00 | 698.00 | 28 |
| 2026-08-19 | 800.00 | 800.00 | 601.00 | 700.00 | 700.00 | 404 |
| 2026-08-18 | 700.00 | 700.00 | 601.00 | 697.00 | 697.00 | 1,007 |
| 2026-08-14 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 10 |
| 2026-08-13 | 645.00 | 647.00 | 567.00 | 645.00 | 645.00 | 321 |
| 2026-08-12 | 699.00 | 699.00 | 595.00 | 648.00 | 648.00 | 3,559 |
| 2026-08-11 | 750.00 | 750.00 | 633.00 | 699.00 | 699.00 | 897 |
| 2026-08-10 | 774.00 | 774.00 | 710.00 | 744.00 | 744.00 | 1,073 |
| 2026-08-07 | 800.00 | 800.00 | 630.00 | 747.00 | 747.00 | 602 |
| 2026-08-06 | 800.00 | 800.00 | 638.00 | 740.00 | 740.00 | 510 |
| 2026-08-05 | 800.00 | 800.00 | 700.00 | 750.00 | 750.00 | 416 |
| 2026-08-04 | 800.00 | 800.00 | 759.00 | 770.00 | 770.00 | 114 |
| 2026-08-03 | 899.00 | 899.00 | 800.00 | 800.00 | 800.00 | 16 |
| 2026-07-31 | 800.00 | 850.00 | 700.00 | 789.00 | 789.00 | 765 |
| 2026-07-30 | 637.00 | 800.00 | 637.00 | 780.00 | 780.00 | 225 |
| 2026-07-29 | 650.00 | 749.00 | 638.00 | 749.00 | 749.00 | 1,016 |
| 2026-07-28 | 750.00 | 750.00 | 680.00 | 750.00 | 750.00 | 111 |
| 2026-07-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 2026-07-24 | 800.00 | 800.00 | 681.00 | 800.00 | 800.00 | 302 |
| 2026-07-23 | 900.00 | 900.00 | 750.00 | 799.00 | 799.00 | 105 |
| 2026-07-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2026-07-21 | 800.00 | 850.00 | 750.00 | 800.00 | 800.00 | 421 |
| 2026-07-20 | 900.00 | 900.00 | 750.00 | 800.00 | 800.00 | 5 |
| 2026-07-16 | 893.00 | 893.00 | 750.00 | 800.00 | 800.00 | 102 |
Page 1 of 21 · 1,222 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.