217880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,087.00 | 1,087.00 | 949.00 | 949.00 | 949.00 | 3,148 |
| 2026-10-14 | 999.00 | 999.00 | 935.00 | 998.00 | 998.00 | 5,671 |
| 2026-10-13 | 1,074.00 | 1,074.00 | 974.00 | 998.00 | 998.00 | 1,548 |
| 2026-10-12 | 1,044.00 | 1,044.00 | 958.00 | 1,035.00 | 1,035.00 | 4,009 |
| 2026-10-08 | 1,046.00 | 1,046.00 | 950.00 | 1,014.00 | 1,014.00 | 10,394 |
| 2026-10-07 | 1,037.00 | 1,079.00 | 946.00 | 1,047.00 | 1,047.00 | 2,769 |
| 2026-10-06 | 1,019.00 | 1,019.00 | 931.00 | 996.00 | 996.00 | 4,752 |
| 2026-10-02 | 1,069.00 | 1,069.00 | 953.00 | 953.00 | 953.00 | 3,412 |
| 2026-10-01 | 1,085.00 | 1,085.00 | 956.00 | 1,015.00 | 1,015.00 | 267 |
| 2026-09-30 | 1,018.00 | 1,018.00 | 901.00 | 1,006.00 | 1,006.00 | 19,533 |
| 2026-09-29 | 1,047.00 | 1,047.00 | 951.00 | 1,010.00 | 1,010.00 | 15,102 |
| 2026-09-28 | 1,097.00 | 1,097.00 | 1,045.00 | 1,046.00 | 1,046.00 | 5,197 |
| 2026-09-23 | 1,087.00 | 1,087.00 | 984.00 | 1,026.00 | 1,026.00 | 8,763 |
| 2026-09-22 | 1,093.00 | 1,093.00 | 981.00 | 1,017.00 | 1,017.00 | 5,183 |
| 2026-09-21 | 1,039.00 | 1,039.00 | 982.00 | 1,029.00 | 1,029.00 | 15,848 |
| 2026-09-18 | 1,049.00 | 1,049.00 | 980.00 | 1,013.00 | 1,013.00 | 16,157 |
| 2026-09-17 | 1,082.00 | 1,082.00 | 980.00 | 1,017.00 | 1,017.00 | 3,210 |
| 2026-09-16 | 1,095.00 | 1,095.00 | 974.00 | 1,030.00 | 1,030.00 | 7,863 |
| 2026-09-15 | 1,082.00 | 1,082.00 | 1,000.00 | 1,027.00 | 1,027.00 | 5,706 |
| 2026-09-14 | 1,097.00 | 1,097.00 | 1,001.00 | 1,030.00 | 1,030.00 | 9,234 |
| 2026-09-11 | 1,097.00 | 1,097.00 | 1,013.00 | 1,039.00 | 1,039.00 | 5,722 |
| 2026-09-10 | 1,138.00 | 1,138.00 | 1,015.00 | 1,041.00 | 1,041.00 | 12,846 |
| 2026-09-09 | 1,069.00 | 1,069.00 | 1,000.00 | 1,047.00 | 1,047.00 | 19,960 |
| 2026-09-08 | 1,084.00 | 1,084.00 | 1,007.00 | 1,046.00 | 1,046.00 | 11,516 |
| 2026-09-07 | 1,100.00 | 1,100.00 | 1,025.00 | 1,053.00 | 1,053.00 | 14,159 |
| 2026-09-04 | 1,092.00 | 1,138.00 | 1,011.00 | 1,074.00 | 1,074.00 | 6,240 |
| 2026-09-03 | 1,070.00 | 1,079.00 | 1,000.00 | 1,065.00 | 1,065.00 | 6,709 |
| 2026-09-02 | 1,064.00 | 1,089.00 | 1,011.00 | 1,060.00 | 1,060.00 | 6,606 |
| 2026-09-01 | 1,140.00 | 1,140.00 | 1,031.00 | 1,064.00 | 1,064.00 | 5,039 |
| 2026-08-31 | 1,080.00 | 1,080.00 | 1,075.00 | 1,076.00 | 1,076.00 | 1,213 |
| 2026-08-28 | 1,092.00 | 1,092.00 | 1,024.00 | 1,080.00 | 1,080.00 | 10,025 |
| 2026-08-27 | 1,199.00 | 1,199.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,064 |
| 2026-08-26 | 1,087.00 | 1,087.00 | 1,032.00 | 1,065.00 | 1,065.00 | 1,558 |
| 2026-08-25 | 1,079.00 | 1,079.00 | 1,063.00 | 1,076.00 | 1,076.00 | 795 |
| 2026-08-24 | 1,055.00 | 1,081.00 | 1,055.00 | 1,079.00 | 1,079.00 | 546 |
| 2026-08-21 | 1,087.00 | 1,087.00 | 1,055.00 | 1,085.00 | 1,085.00 | 4,736 |
| 2026-08-20 | 1,200.00 | 1,200.00 | 1,042.00 | 1,087.00 | 1,087.00 | 7,679 |
| 2026-08-19 | 1,055.00 | 1,055.00 | 972.00 | 1,055.00 | 1,055.00 | 38,650 |
| 2026-08-18 | 1,086.00 | 1,086.00 | 1,003.00 | 1,055.00 | 1,055.00 | 6,595 |
| 2026-08-14 | 1,092.00 | 1,092.00 | 995.00 | 1,085.00 | 1,085.00 | 3,904 |
| 2026-08-13 | 987.00 | 1,043.00 | 944.00 | 1,043.00 | 1,043.00 | 29,369 |
| 2026-08-12 | 972.00 | 979.00 | 960.00 | 979.00 | 979.00 | 260 |
| 2026-08-11 | 979.00 | 989.00 | 949.00 | 972.00 | 972.00 | 113 |
| 2026-08-10 | 967.00 | 970.00 | 913.00 | 970.00 | 970.00 | 21,265 |
| 2026-08-07 | 951.00 | 965.00 | 910.00 | 965.00 | 965.00 | 11,201 |
| 2026-08-06 | 968.00 | 968.00 | 901.00 | 938.00 | 938.00 | 12,447 |
| 2026-08-05 | 995.00 | 995.00 | 901.00 | 946.00 | 946.00 | 5,272 |
| 2026-08-04 | 851.00 | 997.00 | 851.00 | 943.00 | 943.00 | 18,740 |
| 2026-08-03 | 1,100.00 | 1,100.00 | 951.00 | 985.00 | 985.00 | 17,698 |
| 2026-07-31 | 1,118.00 | 1,118.00 | 950.00 | 1,039.00 | 1,039.00 | 36,699 |
| 2026-07-30 | 1,141.00 | 1,141.00 | 966.00 | 1,076.00 | 1,076.00 | 820 |
| 2026-07-29 | 1,029.00 | 1,029.00 | 948.00 | 1,007.00 | 1,007.00 | 6,617 |
| 2026-07-28 | 1,011.00 | 1,011.00 | 866.00 | 999.00 | 999.00 | 18,766 |
| 2026-07-27 | 1,048.00 | 1,048.00 | 951.00 | 1,012.00 | 1,012.00 | 38,473 |
| 2026-07-24 | 1,054.00 | 1,054.00 | 942.00 | 979.00 | 979.00 | 13,636 |
| 2026-07-23 | 1,094.00 | 1,094.00 | 958.00 | 993.00 | 993.00 | 14,769 |
| 2026-07-22 | 1,029.00 | 1,029.00 | 930.00 | 996.00 | 996.00 | 23,289 |
| 2026-07-21 | 1,028.00 | 1,028.00 | 920.00 | 989.00 | 989.00 | 27,608 |
| 2026-07-20 | 1,077.00 | 1,077.00 | 923.00 | 1,028.00 | 1,028.00 | 8,129 |
| 2026-07-16 | 1,073.00 | 1,073.00 | 950.00 | 1,028.00 | 1,028.00 | 10,412 |
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.