217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 328.00 | 328.00 | 269.00 | 318.00 | 318.00 | 135 |
| 2026-07-14 | 320.00 | 320.00 | 263.00 | 316.00 | 316.00 | 83 |
| 2026-07-13 | 350.00 | 350.00 | 279.00 | 309.00 | 309.00 | 109 |
| 2026-07-10 | 290.00 | 343.00 | 255.00 | 328.00 | 328.00 | 350 |
| 2026-07-09 | 301.00 | 301.00 | 225.00 | 300.00 | 300.00 | 578 |
| 2026-07-08 | 308.00 | 308.00 | 263.00 | 263.00 | 263.00 | 124 |
| 2026-07-07 | 272.00 | 310.00 | 272.00 | 309.00 | 309.00 | 22 |
| 2026-07-06 | 319.00 | 320.00 | 272.00 | 272.00 | 272.00 | 14 |
| 2026-07-03 | 312.00 | 319.00 | 262.00 | 319.00 | 319.00 | 2,080 |
| 2026-07-02 | 320.00 | 320.00 | 264.00 | 308.00 | 308.00 | 3,051 |
| 2026-07-01 | 330.00 | 353.00 | 310.00 | 310.00 | 310.00 | 1,007 |
| 2026-06-30 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 1 |
| 2026-06-29 | 272.00 | 363.00 | 272.00 | 363.00 | 363.00 | 801 |
| 2026-06-26 | 271.00 | 319.00 | 271.00 | 319.00 | 319.00 | 82 |
| 2026-06-25 | 272.00 | 318.00 | 272.00 | 318.00 | 318.00 | 1,003 |
| 2026-06-24 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 11 |
| 2026-06-23 | 300.00 | 300.00 | 222.00 | 294.00 | 294.00 | 2,003 |
| 2026-06-22 | 261.00 | 318.00 | 261.00 | 261.00 | 261.00 | 4,825 |
| 2026-06-19 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1 |
| 2026-06-18 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 2026-06-17 | 310.00 | 362.00 | 310.00 | 362.00 | 362.00 | 3 |
| 2026-06-16 | 309.00 | 353.00 | 263.00 | 317.00 | 317.00 | 134 |
| 2026-06-15 | 297.00 | 312.00 | 232.00 | 309.00 | 309.00 | 4 |
| 2026-06-12 | 319.00 | 320.00 | 272.00 | 272.00 | 272.00 | 3 |
| 2026-06-11 | 291.00 | 319.00 | 291.00 | 319.00 | 319.00 | 2,300 |
| 2026-06-10 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 4 |
| 2026-06-09 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 993 |
| 2026-06-08 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 2 |
| 2026-06-05 | 331.00 | 331.00 | 247.00 | 313.00 | 313.00 | 1,542 |
| 2026-06-04 | 319.00 | 319.00 | 250.00 | 290.00 | 290.00 | 4,704 |
| 2026-06-02 | 320.00 | 320.00 | 294.00 | 294.00 | 294.00 | 22 |
| 2026-06-01 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2026-05-29 | 333.00 | 333.00 | 268.00 | 268.00 | 268.00 | 4,046 |
| 2026-05-28 | 318.00 | 318.00 | 272.00 | 315.00 | 315.00 | 496 |
| 2026-05-27 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 2026-05-26 | 364.00 | 364.00 | 277.00 | 314.00 | 314.00 | 639 |
| 2026-05-22 | 300.00 | 319.00 | 299.00 | 319.00 | 319.00 | 1,048 |
| 2026-05-21 | 320.00 | 320.00 | 256.00 | 280.00 | 280.00 | 1,110 |
| 2026-05-20 | 332.00 | 332.00 | 268.00 | 299.00 | 299.00 | 515 |
| 2026-05-19 | 320.00 | 320.00 | 255.00 | 303.00 | 303.00 | 39 |
| 2026-05-18 | 325.00 | 325.00 | 258.00 | 299.00 | 299.00 | 58 |
| 2026-05-15 | 319.00 | 320.00 | 263.00 | 299.00 | 299.00 | 783 |
| 2026-05-14 | 338.00 | 338.00 | 300.00 | 300.00 | 300.00 | 6 |
| 2026-05-13 | 317.00 | 317.00 | 285.00 | 299.00 | 299.00 | 617 |
| 2026-05-12 | 329.00 | 329.00 | 318.00 | 318.00 | 318.00 | 22 |
| 2026-05-11 | 360.00 | 360.00 | 334.00 | 334.00 | 334.00 | 149 |
| 2026-05-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2026-05-07 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | 4 |
| 2026-05-06 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1 |
| 2026-05-04 | 349.00 | 349.00 | 314.00 | 315.00 | 315.00 | 29 |
| 2026-04-30 | 340.00 | 345.00 | 290.00 | 316.00 | 316.00 | 943 |
| 2026-04-29 | 320.00 | 320.00 | 317.00 | 317.00 | 317.00 | 551 |
| 2026-04-28 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 103 |
| 2026-04-27 | 320.00 | 320.00 | 280.00 | 299.00 | 299.00 | 1,018 |
| 2026-04-24 | 320.00 | 320.00 | 286.00 | 316.00 | 316.00 | 67 |
| 2026-04-23 | 315.00 | 320.00 | 315.00 | 319.00 | 319.00 | 44 |
| 2026-04-22 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 73 |
| 2026-04-21 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 153 |
| 2026-04-20 | 348.00 | 348.00 | 277.00 | 309.00 | 309.00 | 1,222 |
| 2026-04-17 | 306.00 | 327.00 | 274.00 | 317.00 | 317.00 | 147 |
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.