217910 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 286.00 | 320.00 | 286.00 | 319.00 | 319.00 | 3,652 |
| 2026-10-14 | 353.00 | 353.00 | 267.00 | 336.00 | 336.00 | 3,213 |
| 2026-10-13 | 316.00 | 339.00 | 255.00 | 313.00 | 313.00 | 771 |
| 2026-10-12 | 255.00 | 299.00 | 255.00 | 299.00 | 299.00 | 2,818 |
| 2026-10-08 | 267.00 | 299.00 | 267.00 | 299.00 | 299.00 | 1,899 |
| 2026-10-07 | 341.00 | 341.00 | 255.00 | 314.00 | 314.00 | 1,216 |
| 2026-10-06 | 320.00 | 339.00 | 255.00 | 300.00 | 300.00 | 1,265 |
| 2026-10-02 | 246.00 | 330.00 | 246.00 | 299.00 | 299.00 | 1,632 |
| 2026-10-01 | 290.00 | 290.00 | 274.00 | 289.00 | 289.00 | 22 |
| 2026-09-30 | 270.00 | 270.00 | 204.00 | 264.00 | 264.00 | 8,683 |
| 2026-09-29 | 287.00 | 298.00 | 238.00 | 238.00 | 238.00 | 29 |
| 2026-09-28 | 315.00 | 340.00 | 263.00 | 264.00 | 264.00 | 14 |
| 2026-09-23 | 299.00 | 310.00 | 255.00 | 299.00 | 299.00 | 33 |
| 2026-09-22 | 315.00 | 340.00 | 256.00 | 299.00 | 299.00 | 224 |
| 2026-09-21 | 262.00 | 298.00 | 222.00 | 298.00 | 298.00 | 64 |
| 2026-09-18 | 257.00 | 294.00 | 255.00 | 260.00 | 260.00 | 50 |
| 2026-09-17 | 268.00 | 314.00 | 236.00 | 299.00 | 299.00 | 21,243 |
| 2026-09-16 | 238.00 | 277.00 | 238.00 | 277.00 | 277.00 | 1,231 |
| 2026-09-15 | 277.00 | 280.00 | 215.00 | 280.00 | 280.00 | 490 |
| 2026-09-14 | 280.00 | 280.00 | 214.00 | 250.00 | 250.00 | 4 |
| 2026-09-11 | 288.00 | 288.00 | 227.00 | 250.00 | 250.00 | 8,931 |
| 2026-09-10 | 291.00 | 291.00 | 267.00 | 267.00 | 267.00 | 7 |
| 2026-09-09 | 305.00 | 305.00 | 230.00 | 268.00 | 268.00 | 18 |
| 2026-09-08 | 277.00 | 278.00 | 220.00 | 269.00 | 269.00 | 62 |
| 2026-09-07 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 23 |
| 2026-09-04 | 269.00 | 269.00 | 240.00 | 240.00 | 240.00 | 134 |
| 2026-09-03 | 299.00 | 321.00 | 242.00 | 269.00 | 269.00 | 1,951 |
| 2026-09-02 | 319.00 | 319.00 | 246.00 | 284.00 | 284.00 | 2,296 |
| 2026-09-01 | 300.00 | 300.00 | 254.00 | 289.00 | 289.00 | 619 |
| 2026-08-31 | 264.00 | 300.00 | 230.00 | 298.00 | 298.00 | 29 |
| 2026-08-28 | 305.00 | 305.00 | 242.00 | 270.00 | 270.00 | 33 |
| 2026-08-27 | 292.00 | 292.00 | 227.00 | 283.00 | 283.00 | 1,469 |
| 2026-08-26 | 296.00 | 296.00 | 234.00 | 267.00 | 267.00 | 1,451 |
| 2026-08-25 | 316.00 | 316.00 | 236.00 | 275.00 | 275.00 | 778 |
| 2026-08-24 | 295.00 | 295.00 | 241.00 | 277.00 | 277.00 | 1,215 |
| 2026-08-21 | 285.00 | 285.00 | 243.00 | 283.00 | 283.00 | 149 |
| 2026-08-20 | 288.00 | 325.00 | 245.00 | 285.00 | 285.00 | 1,916 |
| 2026-08-19 | 314.00 | 314.00 | 246.00 | 288.00 | 288.00 | 2,119 |
| 2026-08-18 | 300.00 | 320.00 | 253.00 | 289.00 | 289.00 | 432 |
| 2026-08-14 | 324.00 | 324.00 | 254.00 | 297.00 | 297.00 | 98 |
| 2026-08-13 | 299.00 | 299.00 | 261.00 | 298.00 | 298.00 | 328 |
| 2026-08-12 | 305.00 | 347.00 | 261.00 | 306.00 | 306.00 | 630 |
| 2026-08-11 | 313.00 | 330.00 | 251.00 | 307.00 | 307.00 | 382 |
| 2026-08-10 | 338.00 | 338.00 | 295.00 | 295.00 | 295.00 | 2 |
| 2026-08-07 | 308.00 | 350.00 | 263.00 | 297.00 | 297.00 | 56 |
| 2026-08-06 | 354.00 | 354.00 | 267.00 | 309.00 | 309.00 | 95 |
| 2026-08-05 | 313.00 | 328.00 | 313.00 | 313.00 | 313.00 | 9 |
| 2026-08-04 | 256.00 | 293.00 | 256.00 | 293.00 | 293.00 | 2,024 |
| 2026-08-03 | 319.00 | 319.00 | 256.00 | 256.00 | 256.00 | 47 |
| 2026-07-31 | 310.00 | 319.00 | 296.00 | 296.00 | 296.00 | 8 |
| 2026-07-30 | 310.00 | 330.00 | 310.00 | 327.00 | 327.00 | 14 |
| 2026-07-29 | 315.00 | 330.00 | 280.00 | 320.00 | 320.00 | 327 |
| 2026-07-28 | 330.00 | 330.00 | 260.00 | 324.00 | 324.00 | 205 |
| 2026-07-27 | 306.00 | 306.00 | 261.00 | 305.00 | 305.00 | 202 |
| 2026-07-24 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2026-07-23 | 314.00 | 361.00 | 314.00 | 361.00 | 361.00 | 6 |
| 2026-07-22 | 320.00 | 329.00 | 272.00 | 315.00 | 315.00 | 1,183 |
| 2026-07-21 | 330.00 | 330.00 | 280.00 | 320.00 | 320.00 | 557 |
| 2026-07-20 | 350.00 | 350.00 | 271.00 | 329.00 | 329.00 | 202 |
| 2026-07-16 | 318.00 | 362.00 | 271.00 | 318.00 | 318.00 | 57 |
Page 1 of 21 · 1,222 trading daysOlder →
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.