217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 308.00 | 320.00 | 300.00 | 306.00 | 306.00 | 36 |
| 2026-04-15 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 101 |
| 2026-04-14 | 303.00 | 303.00 | 261.00 | 303.00 | 303.00 | 4,530 |
| 2026-04-13 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | 19 |
| 2026-04-10 | 320.00 | 320.00 | 283.00 | 304.00 | 304.00 | 1,713 |
| 2026-04-09 | 347.00 | 347.00 | 261.00 | 319.00 | 319.00 | 353 |
| 2026-04-08 | 314.00 | 314.00 | 272.00 | 305.00 | 305.00 | 4,810 |
| 2026-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2026-04-06 | 327.00 | 327.00 | 272.00 | 310.00 | 310.00 | 5 |
| 2026-04-03 | 348.00 | 348.00 | 275.00 | 318.00 | 318.00 | 200,208 |
| 2026-04-02 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 2026-04-01 | 366.00 | 366.00 | 279.00 | 312.00 | 312.00 | 30 |
| 2026-03-31 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 10 |
| 2026-03-30 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | 51 |
| 2026-03-27 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 121 |
| 2026-03-26 | 377.00 | 377.00 | 324.00 | 324.00 | 324.00 | 212 |
| 2026-03-25 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1 |
| 2026-03-24 | 285.00 | 339.00 | 285.00 | 339.00 | 339.00 | 101 |
| 2026-03-23 | 340.00 | 340.00 | 278.00 | 332.00 | 332.00 | 233 |
| 2026-03-20 | 349.00 | 349.00 | 327.00 | 327.00 | 327.00 | 121 |
| 2026-03-19 | 348.00 | 348.00 | 308.00 | 308.00 | 308.00 | 802 |
| 2026-03-18 | 371.00 | 371.00 | 318.00 | 362.00 | 362.00 | 6,039 |
| 2026-03-17 | 398.00 | 398.00 | 296.00 | 374.00 | 374.00 | 151 |
| 2026-03-16 | 360.00 | 360.00 | 306.00 | 348.00 | 348.00 | 60 |
| 2026-03-13 | 361.00 | 361.00 | 278.00 | 349.00 | 349.00 | 29,967 |
| 2026-03-12 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 11 |
| 2026-03-11 | 384.00 | 384.00 | 306.00 | 306.00 | 306.00 | 128 |
| 2026-03-10 | 375.00 | 375.00 | 300.00 | 355.00 | 355.00 | 2,215 |
| 2026-03-09 | 330.00 | 377.00 | 287.00 | 348.00 | 348.00 | 427 |
| 2026-03-06 | 354.00 | 354.00 | 336.00 | 336.00 | 336.00 | 310 |
| 2026-03-05 | 346.00 | 346.00 | 290.00 | 342.00 | 342.00 | 13 |
| 2026-03-04 | 367.00 | 367.00 | 290.00 | 338.00 | 338.00 | 32 |
| 2026-03-03 | 355.00 | 355.00 | 320.00 | 340.00 | 340.00 | 79 |
| 2026-02-27 | 361.00 | 361.00 | 315.00 | 334.00 | 334.00 | 551 |
| 2026-02-26 | 339.00 | 339.00 | 319.00 | 337.00 | 337.00 | 65 |
| 2026-02-25 | 355.00 | 355.00 | 300.00 | 318.00 | 318.00 | 2,062 |
| 2026-02-24 | 399.00 | 400.00 | 327.00 | 327.00 | 327.00 | 261 |
| 2026-02-23 | 317.00 | 417.00 | 317.00 | 384.00 | 384.00 | 25,218 |
| 2026-02-20 | 422.00 | 422.00 | 372.00 | 372.00 | 372.00 | 49 |
| 2026-02-19 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 2 |
| 2026-02-13 | 310.00 | 329.00 | 285.00 | 327.00 | 327.00 | 31,663 |
| 2026-02-12 | 372.00 | 372.00 | 301.00 | 310.00 | 310.00 | 58,177 |
| 2026-02-11 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 101 |
| 2026-02-10 | 373.00 | 425.00 | 318.00 | 337.00 | 337.00 | 33,282 |
| 2026-02-09 | 401.00 | 401.00 | 311.00 | 373.00 | 373.00 | 304 |
| 2026-02-06 | 364.00 | 364.00 | 312.00 | 352.00 | 352.00 | 9,291 |
| 2026-02-05 | 339.00 | 339.00 | 291.00 | 324.00 | 324.00 | 302 |
| 2026-02-04 | 329.00 | 329.00 | 300.00 | 326.00 | 326.00 | 8,467 |
| 2026-02-03 | 338.00 | 338.00 | 308.00 | 329.00 | 329.00 | 1,086 |
| 2026-02-02 | 349.00 | 349.00 | 305.00 | 339.00 | 339.00 | 512 |
| 2026-01-30 | 382.00 | 382.00 | 307.00 | 344.00 | 344.00 | 1,205 |
| 2026-01-29 | 379.00 | 379.00 | 307.00 | 334.00 | 334.00 | 212 |
| 2026-01-28 | 368.00 | 368.00 | 295.00 | 334.00 | 334.00 | 13,469 |
| 2026-01-27 | 418.00 | 418.00 | 315.00 | 340.00 | 340.00 | 10,236 |
| 2026-01-26 | 380.00 | 380.00 | 317.00 | 369.00 | 369.00 | 44 |
| 2026-01-23 | 379.00 | 379.00 | 300.00 | 372.00 | 372.00 | 165 |
| 2026-01-22 | 370.00 | 370.00 | 323.00 | 346.00 | 346.00 | 13,242 |
| 2026-01-21 | 383.00 | 383.00 | 323.00 | 379.00 | 379.00 | 184 |
| 2026-01-20 | 384.00 | 384.00 | 326.00 | 379.00 | 379.00 | 834 |
| 2026-01-19 | 376.00 | 393.00 | 376.00 | 383.00 | 383.00 | 32 |
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.