217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 289.00 | 385.00 | 289.00 | 329.00 | 329.00 | 11,859 |
| 2025-10-20 | 350.00 | 350.00 | 275.00 | 339.00 | 339.00 | 17,367 |
| 2025-10-17 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2,701 |
| 2025-10-16 | 400.00 | 400.00 | 297.00 | 380.00 | 380.00 | 11,408 |
| 2025-10-15 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 10 |
| 2025-10-14 | 295.00 | 345.00 | 295.00 | 343.00 | 343.00 | 14,961 |
| 2025-10-13 | 330.00 | 363.00 | 271.00 | 347.00 | 347.00 | 11,675 |
| 2025-10-10 | 427.00 | 427.00 | 318.00 | 318.00 | 318.00 | 264 |
| 2025-10-02 | 354.00 | 378.00 | 354.00 | 373.00 | 373.00 | 52 |
| 2025-10-01 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 102 |
| 2025-09-30 | 337.00 | 399.00 | 337.00 | 388.00 | 388.00 | 3 |
| 2025-09-29 | 413.00 | 413.00 | 396.00 | 396.00 | 396.00 | 51 |
| 2025-09-26 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 1 |
| 2025-09-25 | 330.00 | 330.00 | 315.00 | 315.00 | 315.00 | 31 |
| 2025-09-24 | 384.00 | 384.00 | 288.00 | 288.00 | 288.00 | 12 |
| 2025-09-23 | 343.00 | 343.00 | 336.00 | 336.00 | 336.00 | 51 |
| 2025-09-22 | 339.00 | 340.00 | 300.00 | 300.00 | 300.00 | 9,850 |
| 2025-09-19 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-09-18 | 331.00 | 331.00 | 281.00 | 314.00 | 314.00 | 26,701 |
| 2025-09-17 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 21 |
| 2025-09-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| 2025-09-15 | 302.00 | 332.00 | 302.00 | 332.00 | 332.00 | 2 |
| 2025-09-12 | 332.00 | 332.00 | 291.00 | 300.00 | 300.00 | 8 |
| 2025-09-11 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1 |
| 2025-09-10 | 350.00 | 364.00 | 313.00 | 361.00 | 361.00 | 105 |
| 2025-09-09 | 331.00 | 446.00 | 331.00 | 368.00 | 368.00 | 2,654 |
| 2025-09-08 | 348.00 | 389.00 | 348.00 | 389.00 | 389.00 | 19 |
| 2025-09-05 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-09-04 | 422.00 | 422.00 | 314.00 | 409.00 | 409.00 | 102 |
| 2025-09-03 | 410.00 | 410.00 | 319.00 | 369.00 | 369.00 | 5,344 |
| 2025-09-02 | 377.00 | 377.00 | 321.00 | 375.00 | 375.00 | 503 |
| 2025-09-01 | 385.00 | 385.00 | 289.00 | 377.00 | 377.00 | 2,386 |
| 2025-08-29 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-08-28 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2025-08-27 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1 |
| 2025-08-26 | 272.00 | 309.00 | 272.00 | 308.00 | 308.00 | 102 |
| 2025-08-25 | 309.00 | 358.00 | 309.00 | 309.00 | 309.00 | 6,590 |
| 2025-08-22 | 370.00 | 370.00 | 275.00 | 363.00 | 363.00 | 20,860 |
| 2025-08-21 | 434.00 | 434.00 | 323.00 | 323.00 | 323.00 | 1,083 |
| 2025-08-20 | 331.00 | 381.00 | 331.00 | 379.00 | 379.00 | 111 |
| 2025-08-19 | 332.00 | 400.00 | 332.00 | 332.00 | 332.00 | 2,507 |
| 2025-08-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 2025-08-14 | 391.00 | 391.00 | 305.00 | 377.00 | 377.00 | 198 |
| 2025-08-13 | 365.00 | 365.00 | 311.00 | 358.00 | 358.00 | 146 |
| 2025-08-12 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1 |
| 2025-08-11 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2025-08-08 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-08-07 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1 |
| 2025-08-06 | 319.00 | 365.00 | 319.00 | 364.00 | 364.00 | 3,105 |
| 2025-08-05 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1 |
| 2025-08-04 | 370.00 | 370.00 | 330.00 | 330.00 | 330.00 | 2 |
| 2025-08-01 | 367.00 | 367.00 | 330.00 | 330.00 | 330.00 | 2 |
| 2025-07-31 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 60 |
| 2025-07-30 | 297.00 | 340.00 | 296.00 | 340.00 | 340.00 | 5,686 |
| 2025-07-29 | 363.00 | 363.00 | 278.00 | 348.00 | 348.00 | 5 |
| 2025-07-28 | 330.00 | 330.00 | 319.00 | 319.00 | 319.00 | 102 |
| 2025-07-25 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | 209 |
| 2025-07-24 | 451.00 | 451.00 | 336.00 | 336.00 | 336.00 | 369 |
| 2025-07-23 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1 |
| 2025-07-22 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 12 |
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.