217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 330.00 | 330.00 | 280.00 | 310.00 | 310.00 | 16,913 |
| 2025-07-18 | 329.00 | 329.00 | 291.00 | 329.00 | 329.00 | 50 |
| 2025-07-17 | 377.00 | 377.00 | 318.00 | 339.00 | 339.00 | 2,095 |
| 2025-07-16 | 404.00 | 404.00 | 346.00 | 373.00 | 373.00 | 429 |
| 2025-07-15 | 380.00 | 420.00 | 324.00 | 406.00 | 406.00 | 10,533 |
| 2025-07-14 | 388.00 | 388.00 | 298.00 | 381.00 | 381.00 | 900 |
| 2025-07-11 | 315.00 | 367.00 | 313.00 | 348.00 | 348.00 | 5,879 |
| 2025-07-10 | 420.00 | 420.00 | 312.00 | 368.00 | 368.00 | 6,006 |
| 2025-07-09 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 5,079 |
| 2025-07-08 | 349.00 | 430.00 | 349.00 | 430.00 | 430.00 | 6 |
| 2025-07-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2025-07-04 | 408.00 | 408.00 | 360.00 | 360.00 | 360.00 | 12 |
| 2025-07-03 | 376.00 | 376.00 | 361.00 | 361.00 | 361.00 | 102 |
| 2025-07-02 | 329.00 | 399.00 | 329.00 | 329.00 | 329.00 | 2,374 |
| 2025-07-01 | 421.00 | 421.00 | 312.00 | 386.00 | 386.00 | 6,766 |
| 2025-06-30 | 379.00 | 379.00 | 367.00 | 367.00 | 367.00 | 2 |
| 2025-06-27 | 325.00 | 355.00 | 325.00 | 355.00 | 355.00 | 1,304 |
| 2025-06-26 | 410.00 | 410.00 | 305.00 | 382.00 | 382.00 | 20,895 |
| 2025-06-25 | 396.00 | 396.00 | 358.00 | 358.00 | 358.00 | 2 |
| 2025-06-24 | 399.00 | 399.00 | 335.00 | 358.00 | 358.00 | 3,307 |
| 2025-06-23 | 443.00 | 443.00 | 336.00 | 393.00 | 393.00 | 2,346 |
| 2025-06-20 | 429.00 | 429.00 | 339.00 | 395.00 | 395.00 | 513 |
| 2025-06-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2025-06-18 | 415.00 | 415.00 | 340.00 | 389.00 | 389.00 | 3,060 |
| 2025-06-17 | 350.00 | 400.00 | 300.00 | 400.00 | 400.00 | 4,201 |
| 2025-06-16 | 394.00 | 394.00 | 335.00 | 350.00 | 350.00 | 6,985 |
| 2025-06-13 | 420.00 | 420.00 | 325.00 | 394.00 | 394.00 | 3,967 |
| 2025-06-12 | 396.00 | 396.00 | 340.00 | 379.00 | 379.00 | 4,454 |
| 2025-06-11 | 460.00 | 460.00 | 399.00 | 399.00 | 399.00 | 16 |
| 2025-06-10 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1 |
| 2025-06-09 | 428.00 | 428.00 | 332.00 | 399.00 | 399.00 | 3 |
| 2025-06-05 | 447.00 | 447.00 | 364.00 | 379.00 | 379.00 | 357 |
| 2025-06-04 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1 |
| 2025-06-02 | 398.00 | 398.00 | 361.00 | 394.00 | 394.00 | 202 |
| 2025-05-30 | 360.00 | 420.00 | 360.00 | 420.00 | 420.00 | 994 |
| 2025-05-29 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 1 |
| 2025-05-28 | 398.00 | 398.00 | 341.00 | 370.00 | 370.00 | 3 |
| 2025-05-27 | 458.00 | 458.00 | 346.00 | 398.00 | 398.00 | 1,007 |
| 2025-05-26 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1 |
| 2025-05-23 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1 |
| 2025-05-22 | 492.00 | 492.00 | 386.00 | 418.00 | 418.00 | 215 |
| 2025-05-21 | 456.00 | 456.00 | 341.00 | 454.00 | 454.00 | 14 |
| 2025-05-20 | 467.00 | 467.00 | 349.00 | 398.00 | 398.00 | 9 |
| 2025-05-19 | 456.00 | 456.00 | 341.00 | 409.00 | 409.00 | 15 |
| 2025-05-16 | 405.00 | 405.00 | 345.00 | 399.00 | 399.00 | 3 |
| 2025-05-15 | 455.00 | 455.00 | 402.00 | 402.00 | 402.00 | 3 |
| 2025-05-14 | 356.00 | 400.00 | 356.00 | 397.00 | 397.00 | 6,945 |
| 2025-05-13 | 435.00 | 435.00 | 331.00 | 418.00 | 418.00 | 10 |
| 2025-05-12 | 446.00 | 446.00 | 339.00 | 385.00 | 385.00 | 3,111 |
| 2025-05-09 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 5 |
| 2025-05-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 55 |
| 2025-05-07 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 1 |
| 2025-05-02 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | 2 |
| 2025-04-30 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 1 |
| 2025-04-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 3,330 |
| 2025-04-28 | 468.00 | 468.00 | 352.00 | 440.00 | 440.00 | 11,003 |
| 2025-04-25 | 443.00 | 443.00 | 337.00 | 411.00 | 411.00 | 112 |
| 2025-04-24 | 361.00 | 390.00 | 360.00 | 387.00 | 387.00 | 2,909 |
| 2025-04-23 | 361.00 | 413.00 | 361.00 | 412.00 | 412.00 | 3 |
| 2025-04-22 | 437.00 | 437.00 | 361.00 | 361.00 | 361.00 | 10,004 |
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.