217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,085.00 | 1,085.00 | 965.00 | 1,029.00 | 1,029.00 | 6,048 |
| 2026-07-14 | 1,045.00 | 1,045.00 | 990.00 | 1,022.00 | 1,022.00 | 1,952 |
| 2026-07-13 | 1,176.00 | 1,176.00 | 905.00 | 1,046.00 | 1,046.00 | 21,462 |
| 2026-07-10 | 1,130.00 | 1,130.00 | 930.00 | 1,053.00 | 1,053.00 | 18,853 |
| 2026-07-09 | 1,090.00 | 1,193.00 | 910.00 | 1,048.00 | 1,048.00 | 67,479 |
| 2026-07-08 | 1,079.00 | 1,079.00 | 990.00 | 1,039.00 | 1,039.00 | 19,064 |
| 2026-07-07 | 1,120.00 | 1,120.00 | 953.00 | 1,085.00 | 1,085.00 | 20,284 |
| 2026-07-06 | 1,100.00 | 1,100.00 | 982.00 | 1,039.00 | 1,039.00 | 9,356 |
| 2026-07-03 | 1,090.00 | 1,100.00 | 900.00 | 1,049.00 | 1,049.00 | 33,328 |
| 2026-07-02 | 1,012.00 | 1,012.00 | 870.00 | 971.00 | 971.00 | 45,297 |
| 2026-07-01 | 1,099.00 | 1,099.00 | 954.00 | 1,000.00 | 1,000.00 | 4,739 |
| 2026-06-30 | 1,099.00 | 1,099.00 | 1,000.00 | 1,009.00 | 1,009.00 | 2,010 |
| 2026-06-29 | 1,012.00 | 1,012.00 | 901.00 | 1,006.00 | 1,006.00 | 3,858 |
| 2026-06-26 | 1,001.00 | 1,026.00 | 970.00 | 1,012.00 | 1,012.00 | 5,977 |
| 2026-06-25 | 1,189.00 | 1,189.00 | 1,008.00 | 1,028.00 | 1,028.00 | 2,835 |
| 2026-06-24 | 1,193.00 | 1,193.00 | 1,004.00 | 1,062.00 | 1,062.00 | 9,485 |
| 2026-06-23 | 1,154.00 | 1,154.00 | 950.00 | 1,100.00 | 1,100.00 | 20,423 |
| 2026-06-22 | 1,239.00 | 1,239.00 | 1,015.00 | 1,091.00 | 1,091.00 | 2,070 |
| 2026-06-19 | 1,189.00 | 1,189.00 | 1,001.00 | 1,099.00 | 1,099.00 | 2,829 |
| 2026-06-18 | 1,300.00 | 1,300.00 | 1,000.00 | 1,076.00 | 1,076.00 | 7,687 |
| 2026-06-17 | 1,187.00 | 1,187.00 | 1,026.00 | 1,163.00 | 1,163.00 | 15,299 |
| 2026-06-16 | 1,199.00 | 1,199.00 | 1,099.00 | 1,187.00 | 1,187.00 | 675 |
| 2026-06-15 | 1,275.00 | 1,275.00 | 1,002.00 | 1,099.00 | 1,099.00 | 22,621 |
| 2026-06-12 | 1,279.00 | 1,279.00 | 1,123.00 | 1,123.00 | 1,123.00 | 44 |
| 2026-06-11 | 1,300.00 | 1,300.00 | 1,110.00 | 1,196.00 | 1,196.00 | 1,536 |
| 2026-06-10 | 1,350.00 | 1,350.00 | 1,124.00 | 1,283.00 | 1,283.00 | 1,381 |
| 2026-06-09 | 1,398.00 | 1,398.00 | 1,062.00 | 1,299.00 | 1,299.00 | 833 |
| 2026-06-08 | 1,320.00 | 1,320.00 | 1,006.00 | 1,229.00 | 1,229.00 | 875 |
| 2026-06-05 | 1,300.00 | 1,300.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,289 |
| 2026-06-04 | 1,239.00 | 1,239.00 | 1,226.00 | 1,226.00 | 1,226.00 | 306 |
| 2026-06-02 | 1,270.00 | 1,270.00 | 1,010.00 | 1,197.00 | 1,197.00 | 6,426 |
| 2026-06-01 | 1,190.00 | 1,190.00 | 1,100.00 | 1,147.00 | 1,147.00 | 2,263 |
| 2026-05-29 | 1,247.00 | 1,247.00 | 1,001.00 | 1,130.00 | 1,130.00 | 9,202 |
| 2026-05-28 | 1,234.00 | 1,235.00 | 1,069.00 | 1,101.00 | 1,101.00 | 16,125 |
| 2026-05-27 | 1,387.00 | 1,387.00 | 1,127.00 | 1,238.00 | 1,238.00 | 2,387 |
| 2026-05-26 | 1,298.00 | 1,298.00 | 1,121.00 | 1,220.00 | 1,220.00 | 3,913 |
| 2026-05-22 | 1,391.00 | 1,391.00 | 1,150.00 | 1,237.00 | 1,237.00 | 10,166 |
| 2026-05-21 | 1,396.00 | 1,396.00 | 1,211.00 | 1,252.00 | 1,252.00 | 5,031 |
| 2026-05-20 | 1,399.00 | 1,399.00 | 1,253.00 | 1,338.00 | 1,338.00 | 437 |
| 2026-05-19 | 1,400.00 | 1,400.00 | 1,180.00 | 1,270.00 | 1,270.00 | 13,503 |
| 2026-05-18 | 1,510.00 | 1,510.00 | 1,300.00 | 1,384.00 | 1,384.00 | 2,394 |
| 2026-05-15 | 1,485.00 | 1,485.00 | 1,307.00 | 1,400.00 | 1,400.00 | 914 |
| 2026-05-14 | 1,478.00 | 1,480.00 | 1,256.00 | 1,350.00 | 1,350.00 | 10,311 |
| 2026-05-13 | 1,612.00 | 1,612.00 | 1,410.00 | 1,437.00 | 1,437.00 | 11,566 |
| 2026-05-12 | 1,624.00 | 1,624.00 | 1,480.00 | 1,540.00 | 1,540.00 | 3,987 |
| 2026-05-11 | 1,730.00 | 1,800.00 | 1,430.00 | 1,624.00 | 1,624.00 | 3,335 |
| 2026-05-08 | 1,798.00 | 1,798.00 | 1,616.00 | 1,640.00 | 1,640.00 | 3,656 |
| 2026-05-07 | 1,744.00 | 1,744.00 | 1,615.00 | 1,665.00 | 1,665.00 | 2,757 |
| 2026-05-06 | 1,688.00 | 1,688.00 | 1,614.00 | 1,670.00 | 1,670.00 | 2,876 |
| 2026-05-04 | 1,849.00 | 1,849.00 | 1,627.00 | 1,688.00 | 1,688.00 | 2,599 |
| 2026-04-30 | 1,899.00 | 1,899.00 | 1,612.00 | 1,790.00 | 1,790.00 | 1,296 |
| 2026-04-29 | 1,769.00 | 1,769.00 | 1,610.00 | 1,684.00 | 1,684.00 | 703 |
| 2026-04-28 | 1,799.00 | 1,799.00 | 1,605.00 | 1,668.00 | 1,668.00 | 3,000 |
| 2026-04-27 | 1,799.00 | 1,799.00 | 1,600.00 | 1,650.00 | 1,650.00 | 12,932 |
| 2026-04-24 | 1,799.00 | 1,799.00 | 1,600.00 | 1,700.00 | 1,700.00 | 1,259 |
| 2026-04-23 | 1,799.00 | 1,799.00 | 1,610.00 | 1,650.00 | 1,650.00 | 3,469 |
| 2026-04-22 | 1,726.00 | 1,726.00 | 1,501.00 | 1,649.00 | 1,649.00 | 19,342 |
| 2026-04-21 | 1,786.00 | 1,786.00 | 1,606.00 | 1,726.00 | 1,726.00 | 1,828 |
| 2026-04-20 | 1,798.00 | 1,798.00 | 1,604.00 | 1,747.00 | 1,747.00 | 116 |
| 2026-04-17 | 1,790.00 | 1,790.00 | 1,500.00 | 1,679.00 | 1,679.00 | 6,960 |
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.