217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 381.00 | 382.00 | 381.00 | 381.00 | 381.00 | 1,717 |
| 2025-04-18 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2 |
| 2025-04-17 | 422.00 | 422.00 | 326.00 | 398.00 | 398.00 | 3 |
| 2025-04-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 2025-04-15 | 379.00 | 491.00 | 379.00 | 379.00 | 379.00 | 1,294 |
| 2025-04-14 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1 |
| 2025-04-11 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 2 |
| 2025-04-10 | 399.00 | 400.00 | 321.00 | 400.00 | 400.00 | 23 |
| 2025-04-09 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 548 |
| 2025-04-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 3,414 |
| 2025-04-07 | 358.00 | 358.00 | 284.00 | 284.00 | 284.00 | 2 |
| 2025-04-04 | 404.00 | 404.00 | 319.00 | 319.00 | 319.00 | 2 |
| 2025-04-03 | 398.00 | 398.00 | 353.00 | 353.00 | 353.00 | 7 |
| 2025-04-02 | 346.00 | 454.00 | 346.00 | 399.00 | 399.00 | 1,942 |
| 2025-04-01 | 398.00 | 399.00 | 398.00 | 398.00 | 398.00 | 3,915 |
| 2025-03-31 | 374.00 | 487.00 | 374.00 | 468.00 | 468.00 | 14,554 |
| 2025-03-28 | 445.00 | 445.00 | 331.00 | 439.00 | 439.00 | 15,003 |
| 2025-03-27 | 383.00 | 467.00 | 383.00 | 389.00 | 389.00 | 10,374 |
| 2025-03-26 | 468.00 | 468.00 | 348.00 | 450.00 | 450.00 | 5,999 |
| 2025-03-25 | 487.00 | 487.00 | 409.00 | 409.00 | 409.00 | 2,143 |
| 2025-03-24 | 412.00 | 481.00 | 412.00 | 481.00 | 481.00 | 2 |
| 2025-03-21 | 489.00 | 489.00 | 391.00 | 484.00 | 484.00 | 3 |
| 2025-03-20 | 489.00 | 489.00 | 374.00 | 459.00 | 459.00 | 1,517 |
| 2025-03-19 | 382.00 | 447.00 | 382.00 | 440.00 | 440.00 | 4 |
| 2025-03-18 | 458.00 | 458.00 | 374.00 | 449.00 | 449.00 | 10,508 |
| 2025-03-17 | 447.00 | 447.00 | 346.00 | 439.00 | 439.00 | 5 |
| 2025-03-14 | 490.00 | 490.00 | 403.00 | 403.00 | 403.00 | 502 |
| 2025-03-13 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 15 |
| 2025-03-12 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 5 |
| 2025-03-11 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 1 |
| 2025-03-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-03-07 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3 |
| 2025-03-06 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 2 |
| 2025-03-05 | 421.00 | 491.00 | 421.00 | 486.00 | 486.00 | 2,380 |
| 2025-03-04 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | 2 |
| 2025-02-28 | 391.00 | 456.00 | 389.00 | 456.00 | 456.00 | 10,001 |
| 2025-02-27 | 454.00 | 454.00 | 400.00 | 450.00 | 450.00 | 2,200 |
| 2025-02-26 | 454.00 | 454.00 | 389.00 | 453.00 | 453.00 | 1,401 |
| 2025-02-25 | 453.00 | 453.00 | 386.00 | 452.00 | 452.00 | 1,300 |
| 2025-02-24 | 376.00 | 455.00 | 376.00 | 453.00 | 453.00 | 15 |
| 2025-02-21 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1 |
| 2025-02-20 | 397.00 | 449.00 | 385.00 | 385.00 | 385.00 | 13,873 |
| 2025-02-19 | 354.00 | 399.00 | 354.00 | 397.00 | 397.00 | 2,396 |
| 2025-02-18 | 342.00 | 455.00 | 342.00 | 354.00 | 354.00 | 10 |
| 2025-02-17 | 389.00 | 450.00 | 389.00 | 399.00 | 399.00 | 11,011 |
| 2025-02-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2025-02-13 | 389.00 | 399.00 | 389.00 | 399.00 | 399.00 | 1,001 |
| 2025-02-12 | 342.00 | 399.00 | 342.00 | 399.00 | 399.00 | 5 |
| 2025-02-11 | 410.00 | 444.00 | 398.00 | 400.00 | 400.00 | 5,008 |
| 2025-02-10 | 388.00 | 400.00 | 338.00 | 387.00 | 387.00 | 14,088 |
| 2025-02-07 | 468.00 | 468.00 | 369.00 | 388.00 | 388.00 | 10,312 |
| 2025-02-06 | 455.00 | 455.00 | 340.00 | 433.00 | 433.00 | 2,162 |
| 2025-02-05 | 468.00 | 468.00 | 373.00 | 397.00 | 397.00 | 952 |
| 2025-02-04 | 468.00 | 468.00 | 400.00 | 438.00 | 438.00 | 18 |
| 2025-02-03 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1 |
| 2025-01-31 | 470.00 | 470.00 | 395.00 | 450.00 | 450.00 | 8,975 |
| 2025-01-24 | 469.00 | 469.00 | 464.00 | 464.00 | 464.00 | 1,401 |
| 2025-01-23 | 469.00 | 469.00 | 465.00 | 465.00 | 465.00 | 5 |
| 2025-01-22 | 396.00 | 471.00 | 396.00 | 463.00 | 463.00 | 124 |
| 2025-01-21 | 471.00 | 471.00 | 465.00 | 465.00 | 465.00 | 6 |
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.