217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,839.00 | 1,839.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,327 |
| 2026-04-15 | 1,798.00 | 1,798.00 | 1,765.00 | 1,770.00 | 1,770.00 | 2,157 |
| 2026-04-14 | 1,770.00 | 1,779.00 | 1,664.00 | 1,766.00 | 1,766.00 | 1,358 |
| 2026-04-13 | 1,800.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 1,902 |
| 2026-04-10 | 1,830.00 | 1,830.00 | 1,631.00 | 1,738.00 | 1,738.00 | 3,198 |
| 2026-04-09 | 1,837.00 | 1,837.00 | 1,600.00 | 1,773.00 | 1,773.00 | 1,624 |
| 2026-04-08 | 1,790.00 | 1,790.00 | 1,700.00 | 1,784.00 | 1,784.00 | 1,169 |
| 2026-04-07 | 1,890.00 | 1,890.00 | 1,660.00 | 1,790.00 | 1,790.00 | 2,949 |
| 2026-04-06 | 1,950.00 | 1,950.00 | 1,658.00 | 1,779.00 | 1,779.00 | 18,332 |
| 2026-04-03 | 1,999.00 | 1,999.00 | 1,800.00 | 1,949.00 | 1,949.00 | 2,473 |
| 2026-04-02 | 1,999.00 | 1,999.00 | 1,710.00 | 1,878.00 | 1,878.00 | 358 |
| 2026-04-01 | 1,899.00 | 1,899.00 | 1,555.00 | 1,798.00 | 1,798.00 | 39,318 |
| 2026-03-31 | 1,900.00 | 1,900.00 | 1,551.00 | 1,795.00 | 1,795.00 | 1,177 |
| 2026-03-30 | 1,798.00 | 1,850.00 | 1,500.00 | 1,786.00 | 1,786.00 | 3,113 |
| 2026-03-27 | 1,796.00 | 1,796.00 | 1,600.00 | 1,700.00 | 1,700.00 | 4,770 |
| 2026-03-26 | 1,785.00 | 1,785.00 | 1,600.00 | 1,694.00 | 1,694.00 | 2,017 |
| 2026-03-25 | 1,799.00 | 1,799.00 | 1,599.00 | 1,599.00 | 1,599.00 | 9,703 |
| 2026-03-24 | 1,699.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 348 |
| 2026-03-23 | 1,600.00 | 1,600.00 | 1,320.00 | 1,599.00 | 1,599.00 | 3,290 |
| 2026-03-20 | 1,510.00 | 1,510.00 | 1,450.00 | 1,489.00 | 1,489.00 | 1,860 |
| 2026-03-19 | 1,488.00 | 1,488.00 | 1,439.00 | 1,439.00 | 1,439.00 | 498 |
| 2026-03-18 | 1,486.00 | 1,486.00 | 1,301.00 | 1,399.00 | 1,399.00 | 530 |
| 2026-03-17 | 1,380.00 | 1,486.00 | 1,380.00 | 1,390.00 | 1,390.00 | 196 |
| 2026-03-16 | 1,299.00 | 1,399.00 | 1,299.00 | 1,387.00 | 1,387.00 | 561 |
| 2026-03-13 | 1,299.00 | 1,299.00 | 1,201.00 | 1,278.00 | 1,278.00 | 283 |
| 2026-03-12 | 1,388.00 | 1,388.00 | 1,150.00 | 1,246.00 | 1,246.00 | 2,340 |
| 2026-03-11 | 1,444.00 | 1,444.00 | 1,103.00 | 1,246.00 | 1,246.00 | 8,859 |
| 2026-03-10 | 1,397.00 | 1,397.00 | 1,240.00 | 1,297.00 | 1,297.00 | 1,054 |
| 2026-03-09 | 1,399.00 | 1,399.00 | 1,200.00 | 1,293.00 | 1,293.00 | 1,590 |
| 2026-03-06 | 1,488.00 | 1,488.00 | 1,300.00 | 1,394.00 | 1,394.00 | 732 |
| 2026-03-05 | 1,492.00 | 1,500.00 | 1,224.00 | 1,320.00 | 1,320.00 | 6,868 |
| 2026-03-04 | 1,490.00 | 1,490.00 | 1,300.00 | 1,439.00 | 1,439.00 | 122 |
| 2026-03-03 | 1,200.00 | 1,400.00 | 1,200.00 | 1,299.00 | 1,299.00 | 536 |
| 2026-02-27 | 1,305.00 | 1,305.00 | 1,200.00 | 1,260.00 | 1,260.00 | 3,114 |
| 2026-02-26 | 1,300.00 | 1,398.00 | 1,180.00 | 1,180.00 | 1,180.00 | 4,934 |
| 2026-02-25 | 1,491.00 | 1,491.00 | 1,200.00 | 1,287.00 | 1,287.00 | 9,432 |
| 2026-02-24 | 1,499.00 | 1,499.00 | 1,203.00 | 1,298.00 | 1,298.00 | 9,062 |
| 2026-02-23 | 1,439.00 | 1,439.00 | 1,314.00 | 1,395.00 | 1,395.00 | 4,683 |
| 2026-02-20 | 1,597.00 | 1,597.00 | 1,350.00 | 1,439.00 | 1,439.00 | 12,186 |
| 2026-02-19 | 1,562.00 | 1,562.00 | 1,400.00 | 1,475.00 | 1,475.00 | 8,260 |
| 2026-02-13 | 1,698.00 | 1,698.00 | 1,450.00 | 1,548.00 | 1,548.00 | 4,550 |
| 2026-02-12 | 1,690.00 | 1,690.00 | 1,530.00 | 1,615.00 | 1,615.00 | 4,067 |
| 2026-02-11 | 1,700.00 | 1,765.00 | 1,560.00 | 1,643.00 | 1,643.00 | 11,736 |
| 2026-02-10 | 1,700.00 | 1,767.00 | 1,600.00 | 1,757.00 | 1,757.00 | 1,294 |
| 2026-02-09 | 1,698.00 | 1,698.00 | 1,600.00 | 1,649.00 | 1,649.00 | 887 |
| 2026-02-06 | 1,688.00 | 1,688.00 | 1,533.00 | 1,659.00 | 1,659.00 | 2,017 |
| 2026-02-05 | 1,689.00 | 1,689.00 | 1,543.00 | 1,650.00 | 1,650.00 | 1,598 |
| 2026-02-04 | 1,690.00 | 1,690.00 | 1,541.00 | 1,657.00 | 1,657.00 | 2,150 |
| 2026-02-03 | 1,674.00 | 1,695.00 | 1,536.00 | 1,600.00 | 1,600.00 | 4,044 |
| 2026-02-02 | 1,768.00 | 1,800.00 | 1,532.00 | 1,674.00 | 1,674.00 | 3,436 |
| 2026-01-30 | 1,649.00 | 1,700.00 | 1,500.00 | 1,692.00 | 1,692.00 | 2,273 |
| 2026-01-29 | 1,700.00 | 1,700.00 | 1,462.00 | 1,649.00 | 1,649.00 | 10,024 |
| 2026-01-28 | 1,848.00 | 1,848.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,470 |
| 2026-01-27 | 1,894.00 | 1,894.00 | 1,705.00 | 1,706.00 | 1,706.00 | 3,238 |
| 2026-01-26 | 1,899.00 | 1,899.00 | 1,702.00 | 1,847.00 | 1,847.00 | 3,122 |
| 2026-01-23 | 1,800.00 | 2,000.00 | 1,610.00 | 1,770.00 | 1,770.00 | 4,302 |
| 2026-01-22 | 1,783.00 | 1,783.00 | 1,600.00 | 1,754.00 | 1,754.00 | 2,755 |
| 2026-01-21 | 1,800.00 | 1,800.00 | 1,784.00 | 1,784.00 | 1,784.00 | 714 |
| 2026-01-20 | 1,850.00 | 1,850.00 | 1,526.00 | 1,770.00 | 1,770.00 | 3,388 |
| 2026-01-19 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,054 |
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.