227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 769.00 | 769.00 | 655.00 | 655.00 | 655.00 | 211 |
| 2026-10-14 | 781.00 | 781.00 | 578.00 | 770.00 | 770.00 | 3 |
| 2026-10-13 | 888.00 | 888.00 | 680.00 | 680.00 | 680.00 | 52 |
| 2026-10-12 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2026-10-08 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1 |
| 2026-10-07 | 915.00 | 915.00 | 680.00 | 896.00 | 896.00 | 53 |
| 2026-10-06 | 809.00 | 809.00 | 692.00 | 799.00 | 799.00 | 103 |
| 2026-10-02 | 842.00 | 842.00 | 631.00 | 814.00 | 814.00 | 267 |
| 2026-10-01 | 908.00 | 908.00 | 735.00 | 735.00 | 735.00 | 2 |
| 2026-09-30 | 913.00 | 913.00 | 680.00 | 864.00 | 864.00 | 336 |
| 2026-09-29 | 819.00 | 819.00 | 696.00 | 798.00 | 798.00 | 76 |
| 2026-09-28 | 755.00 | 866.00 | 755.00 | 755.00 | 755.00 | 203 |
| 2026-09-23 | 1,019.00 | 1,019.00 | 755.00 | 755.00 | 755.00 | 24 |
| 2026-09-22 | 1,025.00 | 1,025.00 | 760.00 | 888.00 | 888.00 | 2,168 |
| 2026-09-21 | 919.00 | 919.00 | 894.00 | 894.00 | 894.00 | 2 |
| 2026-09-18 | 915.00 | 915.00 | 700.00 | 904.00 | 904.00 | 1,504 |
| 2026-09-17 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 2 |
| 2026-09-16 | 870.00 | 870.00 | 700.00 | 700.00 | 700.00 | 2 |
| 2026-09-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 2026-09-14 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 1 |
| 2026-09-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2026-09-10 | 916.00 | 916.00 | 680.00 | 680.00 | 680.00 | 63 |
| 2026-09-09 | 895.00 | 895.00 | 671.00 | 799.00 | 799.00 | 41 |
| 2026-09-08 | 677.00 | 797.00 | 677.00 | 789.00 | 789.00 | 313 |
| 2026-09-07 | 799.00 | 799.00 | 662.00 | 796.00 | 796.00 | 8 |
| 2026-09-04 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 111 |
| 2026-09-03 | 917.00 | 917.00 | 681.00 | 915.00 | 915.00 | 1,009 |
| 2026-09-02 | 804.00 | 804.00 | 801.00 | 801.00 | 801.00 | 4 |
| 2026-09-01 | 884.00 | 884.00 | 700.00 | 700.00 | 700.00 | 8 |
| 2026-08-31 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 175 |
| 2026-08-28 | 915.00 | 915.00 | 680.00 | 907.00 | 907.00 | 52 |
| 2026-08-27 | 839.00 | 839.00 | 624.00 | 800.00 | 800.00 | 10 |
| 2026-08-26 | 986.00 | 986.00 | 733.00 | 733.00 | 733.00 | 3 |
| 2026-08-25 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 2 |
| 2026-08-24 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 1 |
| 2026-08-21 | 755.00 | 755.00 | 561.00 | 755.00 | 755.00 | 21 |
| 2026-08-20 | 839.00 | 839.00 | 659.00 | 659.00 | 659.00 | 252 |
| 2026-08-19 | 740.00 | 776.00 | 740.00 | 775.00 | 775.00 | 20 |
| 2026-08-18 | 675.00 | 910.00 | 675.00 | 675.00 | 675.00 | 681 |
| 2026-08-14 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 1 |
| 2026-08-13 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0 |
| 2026-08-12 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 1 |
| 2026-08-11 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 1 |
| 2026-08-10 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 1 |
| 2026-08-07 | 748.00 | 748.00 | 555.00 | 729.00 | 729.00 | 2,519 |
| 2026-08-06 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 1 |
| 2026-08-05 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 2 |
| 2026-08-04 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 1 |
| 2026-08-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 1 |
| 2026-07-31 | 710.00 | 710.00 | 530.00 | 686.00 | 686.00 | 357 |
| 2026-07-30 | 835.00 | 835.00 | 619.00 | 619.00 | 619.00 | 1,367 |
| 2026-07-29 | 983.00 | 983.00 | 728.00 | 728.00 | 728.00 | 9 |
| 2026-07-28 | 658.00 | 870.00 | 658.00 | 856.00 | 856.00 | 456 |
| 2026-07-27 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 1 |
| 2026-07-24 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1 |
| 2026-07-23 | 827.00 | 827.00 | 613.00 | 794.00 | 794.00 | 104 |
| 2026-07-22 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 1 |
| 2026-07-21 | 668.00 | 668.00 | 525.00 | 628.00 | 628.00 | 915 |
| 2026-07-20 | 828.00 | 828.00 | 616.00 | 616.00 | 616.00 | 3 |
| 2026-07-16 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1 |
Page 1 of 21 · 1,220 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.