227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 905.00 | 905.00 | 890.00 | 899.00 | 899.00 | 8 |
| 2026-04-15 | 601.00 | 788.00 | 601.00 | 788.00 | 788.00 | 1,042 |
| 2026-04-14 | 818.00 | 818.00 | 607.00 | 686.00 | 686.00 | 2,645 |
| 2026-04-13 | 845.00 | 845.00 | 633.00 | 714.00 | 714.00 | 536 |
| 2026-04-10 | 648.00 | 788.00 | 600.00 | 744.00 | 744.00 | 656 |
| 2026-04-09 | 821.00 | 821.00 | 700.00 | 700.00 | 700.00 | 1,832 |
| 2026-04-08 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 12 |
| 2026-04-07 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 3 |
| 2026-04-06 | 935.00 | 935.00 | 697.00 | 849.00 | 849.00 | 10 |
| 2026-04-03 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 11 |
| 2026-04-02 | 896.00 | 1,025.00 | 765.00 | 963.00 | 963.00 | 283 |
| 2026-04-01 | 899.00 | 900.00 | 765.00 | 896.00 | 896.00 | 2,142 |
| 2026-03-31 | 915.00 | 915.00 | 899.00 | 899.00 | 899.00 | 2 |
| 2026-03-30 | 800.00 | 906.00 | 798.00 | 798.00 | 798.00 | 98 |
| 2026-03-27 | 914.00 | 914.00 | 680.00 | 789.00 | 789.00 | 3,512 |
| 2026-03-26 | 915.00 | 915.00 | 680.00 | 799.00 | 799.00 | 2,612 |
| 2026-03-25 | 848.00 | 967.00 | 721.00 | 799.00 | 799.00 | 82 |
| 2026-03-24 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 7 |
| 2026-03-23 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 3 |
| 2026-03-20 | 981.00 | 981.00 | 897.00 | 897.00 | 897.00 | 4 |
| 2026-03-19 | 995.00 | 995.00 | 739.00 | 949.00 | 949.00 | 370 |
| 2026-03-18 | 770.00 | 1,002.00 | 770.00 | 869.00 | 869.00 | 671 |
| 2026-03-17 | 854.00 | 905.00 | 854.00 | 905.00 | 905.00 | 45 |
| 2026-03-16 | 796.00 | 854.00 | 677.00 | 854.00 | 854.00 | 169 |
| 2026-03-13 | 974.00 | 974.00 | 796.00 | 796.00 | 796.00 | 11 |
| 2026-03-12 | 950.00 | 997.00 | 849.00 | 849.00 | 849.00 | 22 |
| 2026-03-11 | 950.00 | 950.00 | 820.00 | 879.00 | 879.00 | 35 |
| 2026-03-10 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 3 |
| 2026-03-09 | 891.00 | 891.00 | 661.00 | 882.00 | 882.00 | 2,173 |
| 2026-03-06 | 945.00 | 945.00 | 703.00 | 777.00 | 777.00 | 521 |
| 2026-03-05 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 4 |
| 2026-03-04 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 141 |
| 2026-03-03 | 739.00 | 848.00 | 739.00 | 848.00 | 848.00 | 3 |
| 2026-02-27 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 2 |
| 2026-02-26 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 3 |
| 2026-02-25 | 820.00 | 820.00 | 612.00 | 789.00 | 789.00 | 2,003 |
| 2026-02-24 | 860.00 | 972.00 | 720.00 | 720.00 | 720.00 | 1,051 |
| 2026-02-23 | 794.00 | 910.00 | 676.00 | 847.00 | 847.00 | 119 |
| 2026-02-20 | 945.00 | 998.00 | 794.00 | 794.00 | 794.00 | 1,868 |
| 2026-02-19 | 961.00 | 961.00 | 713.00 | 934.00 | 934.00 | 406 |
| 2026-02-13 | 838.00 | 1,100.00 | 838.00 | 838.00 | 838.00 | 562 |
| 2026-02-12 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 3 |
| 2026-02-11 | 876.00 | 876.00 | 649.00 | 859.00 | 859.00 | 1,908 |
| 2026-02-10 | 1,027.00 | 1,027.00 | 763.00 | 763.00 | 763.00 | 129 |
| 2026-02-09 | 1,098.00 | 1,098.00 | 820.00 | 894.00 | 894.00 | 28 |
| 2026-02-06 | 1,018.00 | 1,018.00 | 756.00 | 964.00 | 964.00 | 1,237 |
| 2026-02-05 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 15 |
| 2026-02-04 | 949.00 | 949.00 | 752.00 | 899.00 | 899.00 | 582 |
| 2026-02-03 | 1,190.00 | 1,190.00 | 884.00 | 884.00 | 884.00 | 156 |
| 2026-02-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3 |
| 2026-01-30 | 860.00 | 969.00 | 724.00 | 920.00 | 920.00 | 1,753 |
| 2026-01-29 | 1,040.00 | 1,040.00 | 773.00 | 850.00 | 850.00 | 1,996 |
| 2026-01-28 | 925.00 | 925.00 | 690.00 | 909.00 | 909.00 | 1,016 |
| 2026-01-27 | 736.00 | 839.00 | 625.00 | 808.00 | 808.00 | 1,254 |
| 2026-01-26 | 865.00 | 988.00 | 731.00 | 731.00 | 731.00 | 522 |
| 2026-01-23 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 1,179 |
| 2026-01-22 | 990.00 | 990.00 | 890.00 | 890.00 | 890.00 | 3 |
| 2026-01-21 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | 10 |
| 2026-01-20 | 805.00 | 895.00 | 700.00 | 889.00 | 889.00 | 4 |
| 2026-01-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
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.