217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,800.00 | 1,800.00 | 1,501.00 | 1,723.00 | 1,723.00 | 1,290 |
| 2026-01-15 | 1,749.00 | 1,749.00 | 1,650.00 | 1,694.00 | 1,694.00 | 5,159 |
| 2026-01-14 | 1,770.00 | 1,822.00 | 1,520.00 | 1,698.00 | 1,698.00 | 27,038 |
| 2026-01-13 | 1,896.00 | 1,896.00 | 1,712.00 | 1,788.00 | 1,788.00 | 8,438 |
| 2026-01-12 | 1,944.00 | 1,987.00 | 1,782.00 | 1,834.00 | 1,834.00 | 3,476 |
| 2026-01-09 | 1,899.00 | 1,899.00 | 1,800.00 | 1,868.00 | 1,868.00 | 4,234 |
| 2026-01-08 | 1,898.00 | 1,898.00 | 1,602.00 | 1,878.00 | 1,878.00 | 7,713 |
| 2026-01-07 | 1,944.00 | 1,944.00 | 1,801.00 | 1,872.00 | 1,872.00 | 3,845 |
| 2026-01-06 | 1,944.00 | 1,993.00 | 1,800.00 | 1,899.00 | 1,899.00 | 1,788 |
| 2026-01-05 | 1,935.00 | 1,935.00 | 1,858.00 | 1,889.00 | 1,889.00 | 1,143 |
| 2026-01-02 | 1,823.00 | 1,940.00 | 1,753.00 | 1,858.00 | 1,858.00 | 15,049 |
| 2025-12-30 | 1,995.00 | 1,995.00 | 1,910.00 | 1,933.00 | 1,933.00 | 2,278 |
| 2025-12-29 | 1,999.00 | 1,999.00 | 1,801.00 | 1,945.00 | 1,945.00 | 3,380 |
| 2025-12-26 | 1,999.00 | 1,999.00 | 1,900.00 | 1,959.00 | 1,959.00 | 338 |
| 2025-12-24 | 2,105.00 | 2,105.00 | 1,800.00 | 1,973.00 | 1,973.00 | 9,339 |
| 2025-12-23 | 2,095.00 | 2,095.00 | 1,950.00 | 1,998.00 | 1,998.00 | 6,660 |
| 2025-12-22 | 1,999.00 | 1,999.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,287 |
| 2025-12-19 | 1,998.00 | 1,998.00 | 1,900.00 | 1,904.00 | 1,904.00 | 700 |
| 2025-12-18 | 1,999.00 | 1,999.00 | 1,802.00 | 1,916.00 | 1,916.00 | 2,302 |
| 2025-12-17 | 1,999.00 | 1,999.00 | 1,700.00 | 1,889.00 | 1,889.00 | 1,548 |
| 2025-12-16 | 1,999.00 | 1,999.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,720 |
| 2025-12-15 | 2,000.00 | 2,000.00 | 1,653.00 | 1,944.00 | 1,944.00 | 7,364 |
| 2025-12-12 | 2,030.00 | 2,030.00 | 1,700.00 | 1,944.00 | 1,944.00 | 22,772 |
| 2025-12-11 | 2,095.00 | 2,095.00 | 1,940.00 | 1,980.00 | 1,980.00 | 14,797 |
| 2025-12-10 | 2,095.00 | 2,095.00 | 1,956.00 | 1,999.00 | 1,999.00 | 3,105 |
| 2025-12-09 | 2,045.00 | 2,045.00 | 1,965.00 | 1,999.00 | 1,999.00 | 2,680 |
| 2025-12-08 | 2,200.00 | 2,200.00 | 1,956.00 | 2,045.00 | 2,045.00 | 1,638 |
| 2025-12-05 | 2,200.00 | 2,200.00 | 1,942.00 | 2,030.00 | 2,030.00 | 1,171 |
| 2025-12-04 | 2,195.00 | 2,195.00 | 2,010.00 | 2,010.00 | 2,010.00 | 956 |
| 2025-12-03 | 2,095.00 | 2,095.00 | 1,930.00 | 2,040.00 | 2,040.00 | 4,978 |
| 2025-12-02 | 2,145.00 | 2,145.00 | 1,966.00 | 1,968.00 | 1,968.00 | 2,551 |
| 2025-12-01 | 2,185.00 | 2,185.00 | 2,045.00 | 2,080.00 | 2,080.00 | 791 |
| 2025-11-28 | 2,295.00 | 2,295.00 | 1,960.00 | 2,085.00 | 2,085.00 | 4,743 |
| 2025-11-27 | 2,230.00 | 2,230.00 | 2,020.00 | 2,100.00 | 2,100.00 | 715 |
| 2025-11-26 | 2,225.00 | 2,225.00 | 2,085.00 | 2,090.00 | 2,090.00 | 2,233 |
| 2025-11-25 | 2,140.00 | 2,140.00 | 1,951.00 | 2,085.00 | 2,085.00 | 2,268 |
| 2025-11-24 | 2,100.00 | 2,100.00 | 2,005.00 | 2,080.00 | 2,080.00 | 1,702 |
| 2025-11-21 | 2,050.00 | 2,050.00 | 1,980.00 | 2,000.00 | 2,000.00 | 350 |
| 2025-11-20 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,494 |
| 2025-11-19 | 2,195.00 | 2,195.00 | 1,912.00 | 2,020.00 | 2,020.00 | 2,249 |
| 2025-11-18 | 2,080.00 | 2,080.00 | 1,966.00 | 2,000.00 | 2,000.00 | 3,024 |
| 2025-11-17 | 2,100.00 | 2,100.00 | 1,923.00 | 2,080.00 | 2,080.00 | 5,571 |
| 2025-11-14 | 2,095.00 | 2,095.00 | 1,912.00 | 1,990.00 | 1,990.00 | 5,628 |
| 2025-11-13 | 2,190.00 | 2,190.00 | 1,926.00 | 2,005.00 | 2,005.00 | 3,262 |
| 2025-11-12 | 1,926.00 | 2,080.00 | 1,926.00 | 2,035.00 | 2,035.00 | 5,565 |
| 2025-11-11 | 2,230.00 | 2,230.00 | 2,000.00 | 2,080.00 | 2,080.00 | 1,822 |
| 2025-11-10 | 2,255.00 | 2,255.00 | 2,100.00 | 2,110.00 | 2,110.00 | 1,954 |
| 2025-11-07 | 2,280.00 | 2,280.00 | 2,100.00 | 2,105.00 | 2,105.00 | 1,954 |
| 2025-11-06 | 2,390.00 | 2,390.00 | 1,850.00 | 2,145.00 | 2,145.00 | 8,699 |
| 2025-11-05 | 2,340.00 | 2,340.00 | 2,100.00 | 2,175.00 | 2,175.00 | 3,291 |
| 2025-11-04 | 2,390.00 | 2,390.00 | 2,090.00 | 2,180.00 | 2,180.00 | 10,327 |
| 2025-11-03 | 2,350.00 | 2,350.00 | 2,050.00 | 2,195.00 | 2,195.00 | 9,870 |
| 2025-10-31 | 2,400.00 | 2,400.00 | 2,120.00 | 2,295.00 | 2,295.00 | 1,896 |
| 2025-10-30 | 2,100.00 | 2,285.00 | 2,020.00 | 2,245.00 | 2,245.00 | 3,071 |
| 2025-10-29 | 2,275.00 | 2,300.00 | 2,205.00 | 2,240.00 | 2,240.00 | 561 |
| 2025-10-28 | 2,350.00 | 2,350.00 | 2,110.00 | 2,275.00 | 2,275.00 | 5,927 |
| 2025-10-27 | 2,435.00 | 2,435.00 | 2,265.00 | 2,285.00 | 2,285.00 | 3,679 |
| 2025-10-24 | 2,445.00 | 2,450.00 | 2,255.00 | 2,315.00 | 2,315.00 | 2,859 |
| 2025-10-23 | 2,460.00 | 2,460.00 | 2,300.00 | 2,355.00 | 2,355.00 | 4,713 |
| 2025-10-22 | 2,460.00 | 2,460.00 | 2,300.00 | 2,350.00 | 2,350.00 | 6,592 |
← 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.