227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 700.00 | 700.00 | 570.00 | 655.00 | 655.00 | 1,052 |
| 2025-10-20 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 101 |
| 2025-10-17 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 1 |
| 2025-10-16 | 720.00 | 720.00 | 535.00 | 687.00 | 687.00 | 2,743 |
| 2025-10-15 | 727.00 | 727.00 | 539.00 | 629.00 | 629.00 | 813 |
| 2025-10-14 | 569.00 | 657.00 | 569.00 | 634.00 | 634.00 | 193 |
| 2025-10-13 | 700.00 | 700.00 | 535.00 | 669.00 | 669.00 | 357 |
| 2025-10-10 | 704.00 | 705.00 | 602.00 | 629.00 | 629.00 | 1,318 |
| 2025-10-02 | 758.00 | 759.00 | 565.00 | 616.00 | 616.00 | 48 |
| 2025-10-01 | 729.00 | 729.00 | 664.00 | 664.00 | 664.00 | 9 |
| 2025-09-30 | 680.00 | 680.00 | 518.00 | 635.00 | 635.00 | 695 |
| 2025-09-29 | 720.00 | 720.00 | 537.00 | 609.00 | 609.00 | 491 |
| 2025-09-26 | 790.00 | 790.00 | 630.00 | 630.00 | 630.00 | 9 |
| 2025-09-25 | 568.00 | 768.00 | 568.00 | 696.00 | 696.00 | 2,779 |
| 2025-09-24 | 698.00 | 699.00 | 532.00 | 668.00 | 668.00 | 1,027 |
| 2025-09-23 | 653.00 | 653.00 | 486.00 | 625.00 | 625.00 | 544 |
| 2025-09-22 | 637.00 | 637.00 | 477.00 | 571.00 | 571.00 | 457 |
| 2025-09-19 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2025-09-18 | 726.00 | 726.00 | 542.00 | 542.00 | 542.00 | 102 |
| 2025-09-17 | 633.00 | 853.00 | 633.00 | 633.00 | 633.00 | 3,807 |
| 2025-09-16 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 1 |
| 2025-09-15 | 677.00 | 677.00 | 512.00 | 649.00 | 649.00 | 6 |
| 2025-09-12 | 690.00 | 690.00 | 519.00 | 590.00 | 590.00 | 651 |
| 2025-09-11 | 776.00 | 776.00 | 578.00 | 604.00 | 604.00 | 1,678 |
| 2025-09-10 | 534.00 | 699.00 | 534.00 | 679.00 | 679.00 | 1,234 |
| 2025-09-09 | 511.00 | 647.00 | 510.00 | 628.00 | 628.00 | 3,007 |
| 2025-09-08 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | 3 |
| 2025-09-05 | 647.00 | 647.00 | 600.00 | 600.00 | 600.00 | 623 |
| 2025-09-04 | 563.00 | 563.00 | 560.00 | 563.00 | 563.00 | 3,506 |
| 2025-09-03 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | 2,608 |
| 2025-09-02 | 633.00 | 633.00 | 470.00 | 505.00 | 505.00 | 2,930 |
| 2025-09-01 | 744.00 | 744.00 | 551.00 | 551.00 | 551.00 | 9 |
| 2025-08-29 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 380 |
| 2025-08-28 | 690.00 | 698.00 | 527.00 | 564.00 | 564.00 | 4,163 |
| 2025-08-27 | 699.00 | 788.00 | 607.00 | 607.00 | 607.00 | 6,230 |
| 2025-08-26 | 927.00 | 927.00 | 688.00 | 688.00 | 688.00 | 422 |
| 2025-08-25 | 951.00 | 951.00 | 705.00 | 809.00 | 809.00 | 1,448 |
| 2025-08-22 | 791.00 | 1,000.00 | 791.00 | 827.00 | 827.00 | 1,258 |
| 2025-08-21 | 1,257.00 | 1,258.00 | 930.00 | 930.00 | 930.00 | 425 |
| 2025-08-20 | 1,137.00 | 1,137.00 | 1,094.00 | 1,094.00 | 1,094.00 | 96 |
| 2025-08-19 | 1,099.00 | 1,099.00 | 850.00 | 989.00 | 989.00 | 662 |
| 2025-08-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| 2025-08-14 | 715.00 | 964.00 | 715.00 | 964.00 | 964.00 | 14 |
| 2025-08-13 | 836.00 | 839.00 | 740.00 | 839.00 | 839.00 | 7,624 |
| 2025-08-12 | 884.00 | 884.00 | 706.00 | 730.00 | 730.00 | 5,169 |
| 2025-08-11 | 702.00 | 939.00 | 702.00 | 770.00 | 770.00 | 1,922 |
| 2025-08-08 | 786.00 | 923.00 | 786.00 | 825.00 | 825.00 | 1,160 |
| 2025-08-07 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2025-08-06 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 211 |
| 2025-08-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1 |
| 2025-08-04 | 1,182.00 | 1,182.00 | 875.00 | 999.00 | 999.00 | 1,915 |
| 2025-08-01 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2025-07-31 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1 |
| 2025-07-30 | 917.00 | 917.00 | 691.00 | 897.00 | 897.00 | 810 |
| 2025-07-29 | 933.00 | 933.00 | 693.00 | 798.00 | 798.00 | 2,892 |
| 2025-07-28 | 935.00 | 935.00 | 702.00 | 812.00 | 812.00 | 505 |
| 2025-07-25 | 756.00 | 889.00 | 756.00 | 814.00 | 814.00 | 1,063 |
| 2025-07-24 | 1,028.00 | 1,028.00 | 780.00 | 889.00 | 889.00 | 1,573 |
| 2025-07-23 | 777.00 | 1,046.00 | 777.00 | 895.00 | 895.00 | 3,429 |
| 2025-07-22 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 28 |
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.