227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 880.00 | 880.00 | 759.00 | 759.00 | 759.00 | 86 |
| 2026-01-15 | 950.00 | 950.00 | 769.00 | 769.00 | 769.00 | 402 |
| 2026-01-14 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 1 |
| 2026-01-13 | 838.00 | 838.00 | 837.00 | 837.00 | 837.00 | 201 |
| 2026-01-12 | 859.00 | 859.00 | 638.00 | 839.00 | 839.00 | 2,002 |
| 2026-01-09 | 799.00 | 799.00 | 629.00 | 750.00 | 750.00 | 7,266 |
| 2026-01-08 | 601.00 | 798.00 | 601.00 | 740.00 | 740.00 | 3,020 |
| 2026-01-07 | 938.00 | 938.00 | 700.00 | 700.00 | 700.00 | 2 |
| 2026-01-06 | 1,099.00 | 1,099.00 | 819.00 | 819.00 | 819.00 | 3 |
| 2026-01-05 | 1,100.00 | 1,100.00 | 817.00 | 959.00 | 959.00 | 725 |
| 2026-01-02 | 1,000.00 | 1,000.00 | 823.00 | 960.00 | 960.00 | 5 |
| 2025-12-30 | 1,081.00 | 1,081.00 | 799.00 | 968.00 | 968.00 | 6 |
| 2025-12-29 | 968.00 | 968.00 | 940.00 | 940.00 | 940.00 | 71 |
| 2025-12-26 | 1,100.00 | 1,100.00 | 842.00 | 842.00 | 842.00 | 12 |
| 2025-12-24 | 1,175.00 | 1,175.00 | 990.00 | 990.00 | 990.00 | 3 |
| 2025-12-23 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1 |
| 2025-12-22 | 1,210.00 | 1,210.00 | 901.00 | 901.00 | 901.00 | 99 |
| 2025-12-19 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1 |
| 2025-12-18 | 930.00 | 930.00 | 692.00 | 926.00 | 926.00 | 6 |
| 2025-12-17 | 1,092.00 | 1,092.00 | 810.00 | 810.00 | 810.00 | 4 |
| 2025-12-16 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 6 |
| 2025-12-15 | 1,122.00 | 1,122.00 | 830.00 | 830.00 | 830.00 | 18 |
| 2025-12-12 | 1,000.00 | 1,000.00 | 765.00 | 976.00 | 976.00 | 160 |
| 2025-12-11 | 839.00 | 1,131.00 | 839.00 | 899.00 | 899.00 | 102 |
| 2025-12-10 | 870.00 | 991.00 | 733.00 | 987.00 | 987.00 | 1,563 |
| 2025-12-09 | 1,089.00 | 1,089.00 | 862.00 | 862.00 | 862.00 | 2 |
| 2025-12-08 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1 |
| 2025-12-05 | 1,219.00 | 1,219.00 | 906.00 | 1,192.00 | 1,192.00 | 113 |
| 2025-12-04 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2 |
| 2025-12-03 | 950.00 | 950.00 | 721.00 | 948.00 | 948.00 | 1,210 |
| 2025-12-02 | 1,000.00 | 1,000.00 | 848.00 | 848.00 | 848.00 | 428 |
| 2025-12-01 | 997.00 | 1,146.00 | 848.00 | 997.00 | 997.00 | 1,182 |
| 2025-11-28 | 995.00 | 997.00 | 995.00 | 997.00 | 997.00 | 42 |
| 2025-11-27 | 906.00 | 998.00 | 906.00 | 998.00 | 998.00 | 19 |
| 2025-11-26 | 1,100.00 | 1,100.00 | 850.00 | 1,065.00 | 1,065.00 | 649 |
| 2025-11-25 | 1,030.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 211 |
| 2025-11-24 | 980.00 | 1,125.00 | 836.00 | 980.00 | 980.00 | 59 |
| 2025-11-21 | 997.00 | 997.00 | 850.00 | 980.00 | 980.00 | 1,676 |
| 2025-11-20 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-11-19 | 1,047.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | 2,204 |
| 2025-11-18 | 1,100.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 306 |
| 2025-11-17 | 1,115.00 | 1,115.00 | 825.00 | 990.00 | 990.00 | 3,779 |
| 2025-11-14 | 970.00 | 970.00 | 900.00 | 970.00 | 970.00 | 2,499 |
| 2025-11-13 | 1,035.00 | 1,035.00 | 900.00 | 950.00 | 950.00 | 4,789 |
| 2025-11-12 | 1,150.00 | 1,150.00 | 900.00 | 900.00 | 900.00 | 118 |
| 2025-11-11 | 875.00 | 1,000.00 | 750.00 | 1,000.00 | 1,000.00 | 1,700 |
| 2025-11-10 | 872.00 | 872.00 | 800.00 | 871.00 | 871.00 | 5,060 |
| 2025-11-07 | 758.00 | 759.00 | 586.00 | 759.00 | 759.00 | 10,884 |
| 2025-11-06 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | 137 |
| 2025-11-05 | 760.00 | 760.00 | 574.00 | 574.00 | 574.00 | 7 |
| 2025-11-04 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 198 |
| 2025-11-03 | 785.00 | 785.00 | 583.00 | 778.00 | 778.00 | 978 |
| 2025-10-31 | 730.00 | 730.00 | 544.00 | 684.00 | 684.00 | 1,125 |
| 2025-10-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-10-29 | 849.00 | 849.00 | 636.00 | 650.00 | 650.00 | 2,804 |
| 2025-10-28 | 830.00 | 830.00 | 624.00 | 748.00 | 748.00 | 956 |
| 2025-10-27 | 792.00 | 792.00 | 588.00 | 734.00 | 734.00 | 1,594 |
| 2025-10-24 | 708.00 | 790.00 | 604.00 | 689.00 | 689.00 | 109 |
| 2025-10-23 | 739.00 | 739.00 | 555.00 | 708.00 | 708.00 | 8,603 |
| 2025-10-22 | 749.00 | 749.00 | 575.00 | 650.00 | 650.00 | 252 |
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.