224810 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,987.00 | 1,987.00 | 1,480.00 | 1,970.00 | 1,970.00 | 1,053 |
| 2026-07-14 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1 |
| 2026-07-13 | 1,688.00 | 1,688.00 | 1,289.00 | 1,516.00 | 1,516.00 | 750 |
| 2026-07-10 | 1,517.00 | 1,517.00 | 1,123.00 | 1,516.00 | 1,516.00 | 8 |
| 2026-07-09 | 1,134.00 | 1,321.00 | 1,134.00 | 1,321.00 | 1,321.00 | 774 |
| 2026-07-08 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 101 |
| 2026-07-07 | 1,344.00 | 1,344.00 | 1,018.00 | 1,160.00 | 1,160.00 | 482 |
| 2026-07-06 | 1,065.00 | 1,196.00 | 1,065.00 | 1,196.00 | 1,196.00 | 582 |
| 2026-07-03 | 1,114.00 | 1,492.00 | 1,114.00 | 1,252.00 | 1,252.00 | 951 |
| 2026-07-02 | 977.00 | 1,311.00 | 977.00 | 1,310.00 | 1,310.00 | 941 |
| 2026-07-01 | 1,364.00 | 1,364.00 | 1,010.00 | 1,149.00 | 1,149.00 | 14 |
| 2026-06-30 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1 |
| 2026-06-29 | 1,037.00 | 1,397.00 | 1,037.00 | 1,397.00 | 1,397.00 | 72 |
| 2026-06-26 | 965.00 | 1,299.00 | 965.00 | 1,219.00 | 1,219.00 | 477 |
| 2026-06-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1 |
| 2026-06-24 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 145 |
| 2026-06-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2026-06-22 | 867.00 | 1,019.00 | 867.00 | 1,019.00 | 1,019.00 | 434 |
| 2026-06-19 | 1,043.00 | 1,043.00 | 1,015.00 | 1,019.00 | 1,019.00 | 157 |
| 2026-06-18 | 810.00 | 999.00 | 810.00 | 955.00 | 955.00 | 14,404 |
| 2026-06-17 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 1 |
| 2026-06-16 | 830.00 | 986.00 | 830.00 | 830.00 | 830.00 | 7,946 |
| 2026-06-15 | 1,100.00 | 1,100.00 | 838.00 | 976.00 | 976.00 | 4,373 |
| 2026-06-12 | 1,054.00 | 1,054.00 | 788.00 | 985.00 | 985.00 | 704 |
| 2026-06-11 | 950.00 | 950.00 | 850.00 | 920.00 | 920.00 | 1,731 |
| 2026-06-10 | 1,199.00 | 1,199.00 | 900.00 | 1,000.00 | 1,000.00 | 481 |
| 2026-06-09 | 1,289.00 | 1,289.00 | 970.00 | 1,050.00 | 1,050.00 | 1,931 |
| 2026-06-08 | 1,519.00 | 1,519.00 | 1,130.00 | 1,130.00 | 1,130.00 | 3,274 |
| 2026-06-05 | 1,530.00 | 1,530.00 | 1,142.00 | 1,329.00 | 1,329.00 | 3,002 |
| 2026-06-04 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 3,123 |
| 2026-06-02 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1 |
| 2026-06-01 | 1,500.00 | 1,500.00 | 1,200.00 | 1,380.00 | 1,380.00 | 792 |
| 2026-05-29 | 1,333.00 | 1,600.00 | 1,280.00 | 1,389.00 | 1,389.00 | 3,103 |
| 2026-05-28 | 1,496.00 | 1,650.00 | 1,496.00 | 1,496.00 | 1,496.00 | 2,445 |
| 2026-05-27 | 1,799.00 | 1,799.00 | 1,345.00 | 1,760.00 | 1,760.00 | 574 |
| 2026-05-26 | 1,881.00 | 1,881.00 | 1,408.00 | 1,580.00 | 1,580.00 | 110 |
| 2026-05-22 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 11 |
| 2026-05-21 | 1,441.00 | 1,928.00 | 1,441.00 | 1,928.00 | 1,928.00 | 3,267 |
| 2026-05-20 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1 |
| 2026-05-19 | 1,251.00 | 1,495.00 | 1,250.00 | 1,495.00 | 1,495.00 | 911 |
| 2026-05-18 | 1,890.00 | 1,890.00 | 1,461.00 | 1,461.00 | 1,461.00 | 32 |
| 2026-05-15 | 1,797.00 | 1,797.00 | 1,360.00 | 1,718.00 | 1,718.00 | 180 |
| 2026-05-14 | 1,927.00 | 1,927.00 | 1,434.00 | 1,599.00 | 1,599.00 | 338 |
| 2026-05-13 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1 |
| 2026-05-12 | 1,549.00 | 1,549.00 | 1,343.00 | 1,470.00 | 1,470.00 | 2,211 |
| 2026-05-11 | 1,790.00 | 1,848.00 | 1,425.00 | 1,578.00 | 1,578.00 | 899 |
| 2026-05-08 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 21 |
| 2026-05-07 | 1,998.00 | 1,998.00 | 1,521.00 | 1,970.00 | 1,970.00 | 259 |
| 2026-05-06 | 1,830.00 | 1,830.00 | 1,432.00 | 1,789.00 | 1,789.00 | 1,165 |
| 2026-05-04 | 1,530.00 | 1,689.00 | 1,528.00 | 1,658.00 | 1,658.00 | 4,378 |
| 2026-04-30 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1 |
| 2026-04-29 | 1,780.00 | 1,780.00 | 1,411.00 | 1,568.00 | 1,568.00 | 12,446 |
| 2026-04-28 | 1,661.00 | 1,739.00 | 1,658.00 | 1,658.00 | 1,658.00 | 9,822 |
| 2026-04-27 | 1,775.00 | 2,350.00 | 1,775.00 | 1,950.00 | 1,950.00 | 2,685 |
| 2026-04-24 | 2,290.00 | 2,290.00 | 1,795.00 | 2,085.00 | 2,085.00 | 11,676 |
| 2026-04-23 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 11 |
| 2026-04-22 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 1 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2021-11-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.