217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | 5 |
| 2025-01-17 | 448.00 | 448.00 | 401.00 | 437.00 | 437.00 | 2,057 |
| 2025-01-16 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 1 |
| 2025-01-15 | 470.00 | 470.00 | 371.00 | 464.00 | 464.00 | 2,000 |
| 2025-01-14 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 33 |
| 2025-01-13 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1 |
| 2025-01-10 | 468.00 | 468.00 | 400.00 | 465.00 | 465.00 | 2,002 |
| 2025-01-09 | 413.00 | 468.00 | 413.00 | 468.00 | 468.00 | 1,020 |
| 2025-01-08 | 419.00 | 419.00 | 377.00 | 417.00 | 417.00 | 7 |
| 2025-01-07 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2025-01-06 | 489.00 | 489.00 | 384.00 | 449.00 | 449.00 | 3 |
| 2025-01-03 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2025-01-02 | 478.00 | 478.00 | 475.00 | 475.00 | 475.00 | 4 |
| 2024-12-30 | 430.00 | 430.00 | 368.00 | 418.00 | 418.00 | 38,885 |
| 2024-12-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2024-12-26 | 400.00 | 439.00 | 371.00 | 439.00 | 439.00 | 4,506 |
| 2024-12-24 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2024-12-23 | 439.00 | 439.00 | 380.00 | 420.00 | 420.00 | 20,003 |
| 2024-12-20 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 2 |
| 2024-12-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1 |
| 2024-12-18 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 1 |
| 2024-12-17 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 374 |
| 2024-12-16 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 3,100 |
| 2024-12-13 | 400.00 | 450.00 | 400.00 | 440.00 | 440.00 | 5,013 |
| 2024-12-12 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 564 |
| 2024-12-11 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| 2024-12-10 | 410.00 | 472.00 | 410.00 | 472.00 | 472.00 | 11 |
| 2024-12-09 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 1 |
| 2024-12-06 | 410.00 | 473.00 | 410.00 | 473.00 | 473.00 | 2,002 |
| 2024-12-05 | 410.00 | 474.00 | 410.00 | 463.00 | 463.00 | 2,443 |
| 2024-12-04 | 474.00 | 474.00 | 390.00 | 469.00 | 469.00 | 12,397 |
| 2024-12-03 | 450.00 | 450.00 | 396.00 | 440.00 | 440.00 | 1,507 |
| 2024-12-02 | 444.00 | 444.00 | 412.00 | 412.00 | 412.00 | 600 |
| 2024-11-29 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1 |
| 2024-11-28 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 2 |
| 2024-11-27 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | 12 |
| 2024-11-26 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 3 |
| 2024-11-25 | 401.00 | 459.00 | 401.00 | 459.00 | 459.00 | 3 |
| 2024-11-22 | 475.00 | 475.00 | 469.00 | 469.00 | 469.00 | 2 |
| 2024-11-21 | 411.00 | 445.00 | 411.00 | 445.00 | 445.00 | 2 |
| 2024-11-20 | 430.00 | 449.00 | 420.00 | 449.00 | 449.00 | 12,525 |
| 2024-11-19 | 475.00 | 475.00 | 450.00 | 450.00 | 450.00 | 4,001 |
| 2024-11-18 | 450.00 | 455.00 | 449.00 | 455.00 | 455.00 | 4,001 |
| 2024-11-15 | 430.00 | 499.00 | 430.00 | 450.00 | 450.00 | 13,099 |
| 2024-11-14 | 440.00 | 441.00 | 350.00 | 439.00 | 439.00 | 2,007 |
| 2024-11-13 | 450.00 | 450.00 | 382.00 | 392.00 | 392.00 | 1,508 |
| 2024-11-12 | 490.00 | 490.00 | 381.00 | 449.00 | 449.00 | 4 |
| 2024-11-11 | 426.00 | 488.00 | 426.00 | 430.00 | 430.00 | 4,326 |
| 2024-11-08 | 501.00 | 501.00 | 426.00 | 426.00 | 426.00 | 3,480 |
| 2024-11-07 | 544.00 | 544.00 | 403.00 | 500.00 | 500.00 | 22 |
| 2024-11-06 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2024-11-05 | 410.00 | 478.00 | 410.00 | 478.00 | 478.00 | 2 |
| 2024-11-04 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 1 |
| 2024-11-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-10-31 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 1 |
| 2024-10-30 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 1 |
| 2024-10-29 | 403.00 | 486.00 | 403.00 | 480.00 | 480.00 | 12 |
| 2024-10-28 | 400.00 | 480.00 | 374.00 | 473.00 | 473.00 | 12,122 |
| 2024-10-25 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 2 |
| 2024-10-24 | 471.00 | 471.00 | 360.00 | 368.00 | 368.00 | 25 |
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.