227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 3 |
| 2026-07-14 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 2 |
| 2026-07-13 | 764.00 | 764.00 | 569.00 | 649.00 | 649.00 | 401 |
| 2026-07-10 | 755.00 | 755.00 | 561.00 | 669.00 | 669.00 | 108 |
| 2026-07-09 | 553.00 | 742.00 | 552.00 | 659.00 | 659.00 | 506 |
| 2026-07-08 | 553.00 | 669.00 | 553.00 | 649.00 | 649.00 | 4 |
| 2026-07-07 | 768.00 | 768.00 | 570.00 | 649.00 | 649.00 | 1,017 |
| 2026-07-06 | 651.00 | 878.00 | 651.00 | 670.00 | 670.00 | 845 |
| 2026-07-03 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 2 |
| 2026-07-02 | 576.00 | 769.00 | 576.00 | 669.00 | 669.00 | 29 |
| 2026-07-01 | 557.00 | 748.00 | 557.00 | 677.00 | 677.00 | 5 |
| 2026-06-30 | 740.00 | 740.00 | 556.00 | 655.00 | 655.00 | 303 |
| 2026-06-29 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | 2 |
| 2026-06-26 | 769.00 | 769.00 | 571.00 | 571.00 | 571.00 | 355 |
| 2026-06-25 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0 |
| 2026-06-24 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 2 |
| 2026-06-23 | 552.00 | 742.00 | 552.00 | 694.00 | 694.00 | 124 |
| 2026-06-22 | 543.00 | 725.00 | 543.00 | 649.00 | 649.00 | 37 |
| 2026-06-19 | 755.00 | 755.00 | 561.00 | 638.00 | 638.00 | 1,606 |
| 2026-06-18 | 583.00 | 669.00 | 500.00 | 660.00 | 660.00 | 1,113 |
| 2026-06-17 | 770.00 | 770.00 | 572.00 | 583.00 | 583.00 | 3,562 |
| 2026-06-16 | 672.00 | 905.00 | 672.00 | 672.00 | 672.00 | 2,665 |
| 2026-06-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2 |
| 2026-06-12 | 700.00 | 700.00 | 592.00 | 689.00 | 689.00 | 3,008 |
| 2026-06-11 | 843.00 | 843.00 | 629.00 | 696.00 | 696.00 | 5 |
| 2026-06-10 | 752.00 | 752.00 | 556.00 | 739.00 | 739.00 | 529 |
| 2026-06-09 | 769.00 | 880.00 | 654.00 | 654.00 | 654.00 | 45 |
| 2026-06-08 | 780.00 | 780.00 | 647.00 | 769.00 | 769.00 | 1,657 |
| 2026-06-05 | 908.00 | 908.00 | 679.00 | 679.00 | 679.00 | 122 |
| 2026-06-04 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 2 |
| 2026-06-02 | 705.00 | 930.00 | 705.00 | 705.00 | 705.00 | 682 |
| 2026-06-01 | 763.00 | 875.00 | 650.00 | 829.00 | 829.00 | 124 |
| 2026-05-29 | 763.00 | 999.00 | 763.00 | 763.00 | 763.00 | 717 |
| 2026-05-28 | 930.00 | 930.00 | 726.00 | 897.00 | 897.00 | 21 |
| 2026-05-27 | 853.00 | 854.00 | 853.00 | 854.00 | 854.00 | 2 |
| 2026-05-26 | 870.00 | 870.00 | 669.00 | 856.00 | 856.00 | 7 |
| 2026-05-22 | 613.00 | 820.00 | 613.00 | 786.00 | 786.00 | 522 |
| 2026-05-21 | 870.00 | 870.00 | 721.00 | 721.00 | 721.00 | 25 |
| 2026-05-20 | 850.00 | 850.00 | 671.00 | 848.00 | 848.00 | 6 |
| 2026-05-19 | 988.00 | 988.00 | 743.00 | 789.00 | 789.00 | 108 |
| 2026-05-18 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 6 |
| 2026-05-15 | 910.00 | 910.00 | 787.00 | 787.00 | 787.00 | 3 |
| 2026-05-14 | 849.00 | 849.00 | 637.00 | 797.00 | 797.00 | 10 |
| 2026-05-13 | 887.00 | 887.00 | 671.00 | 749.00 | 749.00 | 58 |
| 2026-05-12 | 646.00 | 866.00 | 646.00 | 779.00 | 779.00 | 939 |
| 2026-05-11 | 797.00 | 910.00 | 680.00 | 759.00 | 759.00 | 8 |
| 2026-05-08 | 731.00 | 839.00 | 622.00 | 797.00 | 797.00 | 1,266 |
| 2026-05-07 | 857.00 | 857.00 | 731.00 | 731.00 | 731.00 | 2,473 |
| 2026-05-06 | 862.00 | 862.00 | 735.00 | 859.00 | 859.00 | 25 |
| 2026-05-04 | 943.00 | 943.00 | 741.00 | 864.00 | 864.00 | 109 |
| 2026-04-30 | 937.00 | 937.00 | 871.00 | 871.00 | 871.00 | 3 |
| 2026-04-29 | 869.00 | 998.00 | 869.00 | 870.00 | 870.00 | 213 |
| 2026-04-28 | 955.00 | 955.00 | 740.00 | 899.00 | 899.00 | 57 |
| 2026-04-27 | 875.00 | 875.00 | 747.00 | 870.00 | 870.00 | 286 |
| 2026-04-24 | 958.00 | 958.00 | 743.00 | 878.00 | 878.00 | 68 |
| 2026-04-23 | 997.00 | 997.00 | 748.00 | 874.00 | 874.00 | 585 |
| 2026-04-22 | 1,004.00 | 1,004.00 | 749.00 | 880.00 | 880.00 | 47 |
| 2026-04-21 | 878.00 | 878.00 | 705.00 | 878.00 | 878.00 | 816 |
| 2026-04-20 | 898.00 | 974.00 | 829.00 | 829.00 | 829.00 | 51 |
| 2026-04-17 | 1,028.00 | 1,028.00 | 765.00 | 880.00 | 880.00 | 620 |
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.