224810 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,390.00 | 1,437.00 | 1,070.00 | 1,427.00 | 1,427.00 | 109 |
| 2026-10-14 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1 |
| 2026-10-13 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1 |
| 2026-10-12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 829 |
| 2026-10-08 | 1,538.00 | 1,538.00 | 1,139.00 | 1,517.00 | 1,517.00 | 126 |
| 2026-10-07 | 1,401.00 | 1,401.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2 |
| 2026-10-06 | 1,628.00 | 1,628.00 | 1,220.00 | 1,220.00 | 1,220.00 | 12 |
| 2026-10-02 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1 |
| 2026-10-01 | 1,249.00 | 1,249.00 | 926.00 | 1,249.00 | 1,249.00 | 99 |
| 2026-09-30 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1 |
| 2026-09-29 | 795.00 | 948.00 | 795.00 | 948.00 | 948.00 | 2,554 |
| 2026-09-28 | 1,100.00 | 1,100.00 | 825.00 | 825.00 | 825.00 | 2,502 |
| 2026-09-23 | 1,297.00 | 1,297.00 | 964.00 | 964.00 | 964.00 | 1,502 |
| 2026-09-22 | 1,398.00 | 1,398.00 | 1,036.00 | 1,128.00 | 1,128.00 | 157 |
| 2026-09-21 | 1,400.00 | 1,443.00 | 1,216.00 | 1,216.00 | 1,216.00 | 515 |
| 2026-09-18 | 1,460.00 | 1,460.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2 |
| 2026-09-17 | 1,515.00 | 1,515.00 | 1,122.00 | 1,271.00 | 1,271.00 | 373 |
| 2026-09-16 | 1,564.00 | 1,564.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2 |
| 2026-09-15 | 1,366.00 | 1,366.00 | 1,212.00 | 1,360.00 | 1,360.00 | 6 |
| 2026-09-14 | 1,914.00 | 1,914.00 | 1,417.00 | 1,419.00 | 1,419.00 | 276 |
| 2026-09-11 | 1,667.00 | 1,667.00 | 1,235.00 | 1,666.00 | 1,666.00 | 1,030 |
| 2026-09-10 | 1,708.00 | 1,708.00 | 1,452.00 | 1,452.00 | 1,452.00 | 3 |
| 2026-09-09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1 |
| 2026-09-08 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1 |
| 2026-09-07 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2026-09-04 | 1,624.00 | 1,624.00 | 1,202.00 | 1,340.00 | 1,340.00 | 449 |
| 2026-09-03 | 1,691.00 | 1,691.00 | 1,255.00 | 1,413.00 | 1,413.00 | 254 |
| 2026-09-02 | 1,983.00 | 1,983.00 | 1,472.00 | 1,472.00 | 1,472.00 | 2 |
| 2026-09-01 | 1,682.00 | 1,739.00 | 1,611.00 | 1,730.00 | 1,730.00 | 5 |
| 2026-08-31 | 1,678.00 | 1,678.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2 |
| 2026-08-28 | 2,055.00 | 2,055.00 | 1,530.00 | 1,530.00 | 1,530.00 | 6 |
| 2026-08-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
| 2026-08-26 | 1,570.00 | 2,115.00 | 1,570.00 | 2,115.00 | 2,115.00 | 121 |
| 2026-08-25 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1 |
| 2026-08-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1 |
| 2026-08-21 | 1,759.00 | 1,759.00 | 1,305.00 | 1,500.00 | 1,500.00 | 176 |
| 2026-08-20 | 1,735.00 | 1,735.00 | 1,533.00 | 1,533.00 | 1,533.00 | 14 |
| 2026-08-19 | 1,844.00 | 1,844.00 | 1,439.00 | 1,597.00 | 1,597.00 | 194 |
| 2026-08-18 | 1,898.00 | 1,983.00 | 1,684.00 | 1,684.00 | 1,684.00 | 11 |
| 2026-08-14 | 2,005.00 | 2,005.00 | 1,726.00 | 1,726.00 | 1,726.00 | 5 |
| 2026-08-13 | 2,025.00 | 2,025.00 | 1,753.00 | 1,753.00 | 1,753.00 | 6 |
| 2026-08-12 | 1,990.00 | 1,990.00 | 1,768.00 | 1,768.00 | 1,768.00 | 6 |
| 2026-08-11 | 2,000.00 | 2,000.00 | 1,855.00 | 1,855.00 | 1,855.00 | 4 |
| 2026-08-10 | 2,050.00 | 2,140.00 | 1,859.00 | 1,859.00 | 1,859.00 | 7 |
| 2026-08-07 | 1,889.00 | 1,889.00 | 1,585.00 | 1,868.00 | 1,868.00 | 1,017 |
| 2026-08-06 | 1,644.00 | 2,160.00 | 1,644.00 | 1,644.00 | 1,644.00 | 175 |
| 2026-08-05 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1 |
| 2026-08-04 | 1,947.00 | 1,947.00 | 1,450.00 | 1,687.00 | 1,687.00 | 158 |
| 2026-08-03 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1 |
| 2026-07-31 | 1,359.00 | 1,550.00 | 1,359.00 | 1,550.00 | 1,550.00 | 2 |
| 2026-07-30 | 1,666.00 | 1,828.00 | 1,355.00 | 1,598.00 | 1,598.00 | 4 |
| 2026-07-29 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1 |
| 2026-07-28 | 1,650.00 | 1,650.00 | 1,223.00 | 1,387.00 | 1,387.00 | 527 |
| 2026-07-27 | 1,717.00 | 1,717.00 | 1,270.00 | 1,437.00 | 1,437.00 | 6 |
| 2026-07-24 | 1,932.00 | 1,932.00 | 1,494.00 | 1,494.00 | 1,494.00 | 3 |
| 2026-07-23 | 2,100.00 | 2,100.00 | 1,561.00 | 1,757.00 | 1,757.00 | 8 |
| 2026-07-22 | 1,585.00 | 2,125.00 | 1,585.00 | 1,836.00 | 1,836.00 | 5,443 |
| 2026-07-21 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1 |
| 2026-07-20 | 1,842.00 | 1,842.00 | 1,424.00 | 1,624.00 | 1,624.00 | 3 |
| 2026-07-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1 |
Page 1 of 21 · 1,217 trading daysOlder →
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.