217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 379.00 | 379.00 | 328.00 | 375.00 | 375.00 | 9,693 |
| 2026-01-15 | 415.00 | 415.00 | 329.00 | 385.00 | 385.00 | 1,770 |
| 2026-01-14 | 380.00 | 411.00 | 323.00 | 387.00 | 387.00 | 18,901 |
| 2026-01-13 | 415.00 | 415.00 | 353.00 | 379.00 | 379.00 | 213 |
| 2026-01-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1 |
| 2026-01-09 | 409.00 | 409.00 | 341.00 | 389.00 | 389.00 | 676 |
| 2026-01-08 | 409.00 | 409.00 | 332.00 | 399.00 | 399.00 | 52 |
| 2026-01-07 | 455.00 | 455.00 | 338.00 | 390.00 | 390.00 | 5,445 |
| 2026-01-06 | 409.00 | 409.00 | 363.00 | 397.00 | 397.00 | 1,003 |
| 2026-01-05 | 504.00 | 504.00 | 376.00 | 427.00 | 427.00 | 1,315 |
| 2026-01-02 | 464.00 | 464.00 | 345.00 | 442.00 | 442.00 | 11,052 |
| 2025-12-30 | 421.00 | 421.00 | 313.00 | 405.00 | 405.00 | 11,183 |
| 2025-12-29 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1 |
| 2025-12-26 | 432.00 | 432.00 | 368.00 | 368.00 | 368.00 | 17 |
| 2025-12-24 | 380.00 | 380.00 | 330.00 | 377.00 | 377.00 | 542 |
| 2025-12-23 | 440.00 | 440.00 | 332.00 | 388.00 | 388.00 | 505 |
| 2025-12-22 | 452.00 | 452.00 | 336.00 | 390.00 | 390.00 | 670 |
| 2025-12-19 | 357.00 | 470.00 | 357.00 | 395.00 | 395.00 | 16 |
| 2025-12-18 | 323.00 | 420.00 | 323.00 | 419.00 | 419.00 | 1,164 |
| 2025-12-17 | 290.00 | 389.00 | 290.00 | 379.00 | 379.00 | 6,700 |
| 2025-12-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2 |
| 2025-12-15 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10 |
| 2025-12-12 | 289.00 | 375.00 | 283.00 | 366.00 | 366.00 | 15,006 |
| 2025-12-11 | 291.00 | 330.00 | 285.00 | 328.00 | 328.00 | 19,503 |
| 2025-12-10 | 330.00 | 400.00 | 330.00 | 330.00 | 330.00 | 28 |
| 2025-12-09 | 447.00 | 447.00 | 340.00 | 388.00 | 388.00 | 1,203 |
| 2025-12-08 | 407.00 | 407.00 | 309.00 | 399.00 | 399.00 | 21 |
| 2025-12-05 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 7,542 |
| 2025-12-04 | 425.00 | 425.00 | 362.00 | 425.00 | 425.00 | 15 |
| 2025-12-03 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | 324 |
| 2025-12-02 | 378.00 | 400.00 | 325.00 | 399.00 | 399.00 | 9,232 |
| 2025-12-01 | 327.00 | 382.00 | 326.00 | 378.00 | 378.00 | 12,927 |
| 2025-11-28 | 337.00 | 391.00 | 337.00 | 383.00 | 383.00 | 12,390 |
| 2025-11-27 | 397.00 | 397.00 | 312.00 | 393.00 | 393.00 | 105 |
| 2025-11-26 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1 |
| 2025-11-25 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2025-11-24 | 318.00 | 373.00 | 318.00 | 373.00 | 373.00 | 2 |
| 2025-11-21 | 408.00 | 408.00 | 302.00 | 374.00 | 374.00 | 1,859 |
| 2025-11-20 | 347.00 | 355.00 | 347.00 | 355.00 | 355.00 | 12 |
| 2025-11-19 | 311.00 | 364.00 | 311.00 | 311.00 | 311.00 | 11,433 |
| 2025-11-18 | 375.00 | 375.00 | 278.00 | 365.00 | 365.00 | 1,131 |
| 2025-11-17 | 339.00 | 339.00 | 266.00 | 327.00 | 327.00 | 4,448 |
| 2025-11-14 | 319.00 | 319.00 | 308.00 | 308.00 | 308.00 | 102 |
| 2025-11-13 | 331.00 | 331.00 | 279.00 | 279.00 | 279.00 | 11,605 |
| 2025-11-12 | 276.00 | 348.00 | 273.00 | 290.00 | 290.00 | 11,672 |
| 2025-11-11 | 299.00 | 338.00 | 256.00 | 318.00 | 318.00 | 49,085 |
| 2025-11-10 | 300.00 | 339.00 | 263.00 | 299.00 | 299.00 | 28,675 |
| 2025-11-07 | 354.00 | 354.00 | 270.00 | 309.00 | 309.00 | 1,148 |
| 2025-11-06 | 360.00 | 360.00 | 268.00 | 310.00 | 310.00 | 8,052 |
| 2025-11-05 | 338.00 | 338.00 | 315.00 | 315.00 | 315.00 | 13 |
| 2025-11-04 | 401.00 | 401.00 | 297.00 | 300.00 | 300.00 | 9,730 |
| 2025-11-03 | 320.00 | 349.00 | 320.00 | 349.00 | 349.00 | 7,522 |
| 2025-10-31 | 349.00 | 376.00 | 284.00 | 376.00 | 376.00 | 4,955 |
| 2025-10-30 | 355.00 | 355.00 | 268.00 | 330.00 | 330.00 | 635 |
| 2025-10-29 | 345.00 | 390.00 | 294.00 | 310.00 | 310.00 | 10,699 |
| 2025-10-28 | 360.00 | 360.00 | 267.00 | 345.00 | 345.00 | 10,738 |
| 2025-10-27 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1 |
| 2025-10-24 | 339.00 | 369.00 | 339.00 | 369.00 | 369.00 | 3 |
| 2025-10-23 | 293.00 | 349.00 | 293.00 | 343.00 | 343.00 | 1,948 |
| 2025-10-22 | 329.00 | 349.00 | 280.00 | 344.00 | 344.00 | 2,319 |
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.