217950 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 28,500.00 | 29,200.00 | 28,100.00 | 29,200.00 | 29,200.00 | 21 |
| 2026-10-14 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 3 |
| 2026-10-13 | 29,650.00 | 29,650.00 | 28,100.00 | 29,100.00 | 29,100.00 | 141 |
| 2026-10-12 | 29,500.00 | 29,800.00 | 29,300.00 | 29,650.00 | 29,650.00 | 15 |
| 2026-10-08 | 29,900.00 | 29,900.00 | 29,000.00 | 29,700.00 | 29,700.00 | 193 |
| 2026-10-07 | 29,400.00 | 29,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | 187 |
| 2026-10-06 | 28,800.00 | 29,350.00 | 27,600.00 | 29,350.00 | 29,350.00 | 1,082 |
| 2026-10-02 | 29,500.00 | 29,500.00 | 28,100.00 | 28,750.00 | 28,750.00 | 744 |
| 2026-10-01 | 28,750.00 | 29,500.00 | 28,650.00 | 29,450.00 | 29,450.00 | 1,252 |
| 2026-09-30 | 29,000.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 280 |
| 2026-09-29 | 29,750.00 | 29,800.00 | 28,450.00 | 29,000.00 | 29,000.00 | 706 |
| 2026-09-28 | 30,000.00 | 30,000.00 | 28,700.00 | 29,450.00 | 29,450.00 | 559 |
| 2026-09-23 | 29,500.00 | 29,900.00 | 29,050.00 | 29,750.00 | 29,750.00 | 887 |
| 2026-09-22 | 30,550.00 | 30,600.00 | 29,100.00 | 29,700.00 | 29,700.00 | 196 |
| 2026-09-21 | 29,900.00 | 29,900.00 | 29,200.00 | 29,750.00 | 29,750.00 | 858 |
| 2026-09-18 | 30,000.00 | 30,000.00 | 29,600.00 | 29,900.00 | 29,900.00 | 49 |
| 2026-09-17 | 30,350.00 | 30,350.00 | 29,350.00 | 29,950.00 | 29,950.00 | 429 |
| 2026-09-16 | 30,800.00 | 30,800.00 | 28,050.00 | 30,100.00 | 30,100.00 | 371 |
| 2026-09-15 | 30,250.00 | 30,250.00 | 29,850.00 | 29,950.00 | 29,950.00 | 210 |
| 2026-09-14 | 30,500.00 | 30,900.00 | 29,250.00 | 29,650.00 | 29,650.00 | 6,182 |
| 2026-09-11 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 101 |
| 2026-09-10 | 30,700.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | 474 |
| 2026-09-09 | 30,650.00 | 30,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 93 |
| 2026-09-08 | 30,300.00 | 30,900.00 | 30,000.00 | 30,750.00 | 30,750.00 | 1,472 |
| 2026-09-07 | 30,600.00 | 30,900.00 | 30,450.00 | 30,850.00 | 30,850.00 | 157 |
| 2026-09-04 | 30,900.00 | 30,950.00 | 30,450.00 | 30,550.00 | 30,550.00 | 491 |
| 2026-09-03 | 31,200.00 | 31,200.00 | 30,050.00 | 30,550.00 | 30,550.00 | 411 |
| 2026-09-02 | 31,800.00 | 32,200.00 | 31,000.00 | 31,000.00 | 31,000.00 | 74 |
| 2026-09-01 | 31,850.00 | 31,850.00 | 31,500.00 | 31,800.00 | 31,800.00 | 25 |
| 2026-08-31 | 31,550.00 | 32,000.00 | 30,700.00 | 31,900.00 | 31,900.00 | 57 |
| 2026-08-28 | 31,650.00 | 31,650.00 | 31,600.00 | 31,600.00 | 31,600.00 | 3 |
| 2026-08-27 | 31,400.00 | 31,800.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3,248 |
| 2026-08-26 | 30,800.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 606 |
| 2026-08-25 | 31,000.00 | 31,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | 443 |
| 2026-08-24 | 31,700.00 | 31,700.00 | 30,500.00 | 31,100.00 | 31,100.00 | 1,173 |
| 2026-08-21 | 31,450.00 | 31,500.00 | 31,300.00 | 31,450.00 | 31,450.00 | 1,178 |
| 2026-08-20 | 31,150.00 | 31,900.00 | 31,050.00 | 31,450.00 | 31,450.00 | 608 |
| 2026-08-19 | 32,000.00 | 32,000.00 | 31,500.00 | 31,850.00 | 31,850.00 | 473 |
| 2026-08-18 | 32,000.00 | 32,100.00 | 31,500.00 | 32,000.00 | 32,000.00 | 644 |
| 2026-08-14 | 31,450.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | 1,386 |
| 2026-08-13 | 31,400.00 | 31,600.00 | 31,400.00 | 31,500.00 | 31,500.00 | 518 |
| 2026-08-12 | 31,400.00 | 31,700.00 | 31,000.00 | 31,350.00 | 31,350.00 | 1,414 |
| 2026-08-11 | 31,450.00 | 32,100.00 | 31,150.00 | 31,400.00 | 31,400.00 | 1,472 |
| 2026-08-10 | 31,250.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,500.00 | 221 |
| 2026-08-07 | 31,000.00 | 31,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 1,019 |
| 2026-08-06 | 31,200.00 | 31,200.00 | 31,100.00 | 31,100.00 | 31,100.00 | 22 |
| 2026-08-05 | 31,000.00 | 31,350.00 | 30,700.00 | 31,150.00 | 31,150.00 | 376 |
| 2026-08-04 | 31,200.00 | 31,400.00 | 30,950.00 | 31,000.00 | 31,000.00 | 713 |
| 2026-08-03 | 31,150.00 | 31,400.00 | 30,950.00 | 31,200.00 | 31,200.00 | 557 |
| 2026-07-31 | 31,150.00 | 31,250.00 | 30,050.00 | 31,200.00 | 31,200.00 | 47 |
| 2026-07-30 | 31,350.00 | 31,450.00 | 30,500.00 | 30,800.00 | 30,800.00 | 289 |
| 2026-07-29 | 31,350.00 | 31,450.00 | 30,850.00 | 31,450.00 | 31,450.00 | 84 |
| 2026-07-28 | 31,750.00 | 31,950.00 | 30,700.00 | 31,400.00 | 31,400.00 | 9,424 |
| 2026-07-27 | 31,450.00 | 31,900.00 | 31,050.00 | 31,750.00 | 31,750.00 | 83 |
| 2026-07-24 | 31,400.00 | 31,450.00 | 31,100.00 | 31,450.00 | 31,450.00 | 65 |
| 2026-07-23 | 31,000.00 | 31,400.00 | 30,750.00 | 31,400.00 | 31,400.00 | 421 |
| 2026-07-22 | 30,950.00 | 31,150.00 | 30,400.00 | 31,050.00 | 31,050.00 | 211 |
| 2026-07-21 | 30,600.00 | 30,850.00 | 30,600.00 | 30,700.00 | 30,700.00 | 1,296 |
| 2026-07-20 | 31,500.00 | 31,900.00 | 30,600.00 | 30,600.00 | 30,600.00 | 578 |
| 2026-07-16 | 31,800.00 | 32,150.00 | 31,550.00 | 31,550.00 | 31,550.00 | 469 |
Page 1 of 5 · 242 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.