227420 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,124.00 | 1,124.00 | 839.00 | 1,073.00 | 1,073.00 | 2,236 |
| 2025-07-18 | 770.00 | 1,030.00 | 770.00 | 979.00 | 979.00 | 4,372 |
| 2025-07-17 | 1,219.00 | 1,220.00 | 903.00 | 903.00 | 903.00 | 6,218 |
| 2025-07-16 | 1,062.00 | 1,400.00 | 1,062.00 | 1,062.00 | 1,062.00 | 2,168 |
| 2025-07-15 | 926.00 | 1,249.00 | 926.00 | 1,249.00 | 1,249.00 | 559 |
| 2025-07-14 | 890.00 | 1,089.00 | 890.00 | 1,089.00 | 1,089.00 | 471 |
| 2025-07-11 | 1,049.00 | 1,050.00 | 807.00 | 1,047.00 | 1,047.00 | 5 |
| 2025-07-10 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 2 |
| 2025-07-09 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 1,501 |
| 2025-07-08 | 1,140.00 | 1,140.00 | 935.00 | 1,127.00 | 1,127.00 | 99 |
| 2025-07-07 | 811.00 | 1,040.00 | 811.00 | 1,000.00 | 1,000.00 | 3,207 |
| 2025-07-04 | 851.00 | 1,100.00 | 850.00 | 949.00 | 949.00 | 13,998 |
| 2025-07-03 | 931.00 | 1,150.00 | 931.00 | 1,000.00 | 1,000.00 | 7,104 |
| 2025-07-02 | 1,121.00 | 1,121.00 | 833.00 | 1,095.00 | 1,095.00 | 1,766 |
| 2025-07-01 | 752.00 | 989.00 | 752.00 | 979.00 | 979.00 | 5,646 |
| 2025-06-30 | 771.00 | 886.00 | 656.00 | 884.00 | 884.00 | 1,156 |
| 2025-06-27 | 907.00 | 1,036.00 | 771.00 | 771.00 | 771.00 | 10,154 |
| 2025-06-26 | 805.00 | 924.00 | 805.00 | 907.00 | 907.00 | 499 |
| 2025-06-25 | 805.00 | 1,039.00 | 805.00 | 805.00 | 805.00 | 4,534 |
| 2025-06-24 | 970.00 | 970.00 | 825.00 | 947.00 | 947.00 | 2,103 |
| 2025-06-23 | 1,100.00 | 1,100.00 | 905.00 | 970.00 | 970.00 | 2,607 |
| 2025-06-20 | 999.00 | 999.00 | 917.00 | 998.00 | 998.00 | 1,172 |
| 2025-06-19 | 989.00 | 990.00 | 902.00 | 975.00 | 975.00 | 3,597 |
| 2025-06-18 | 900.00 | 989.00 | 801.00 | 915.00 | 915.00 | 5,740 |
| 2025-06-17 | 1,147.00 | 1,147.00 | 900.00 | 900.00 | 900.00 | 1,108 |
| 2025-06-16 | 1,100.00 | 1,100.00 | 920.00 | 999.00 | 999.00 | 5,615 |
| 2025-06-13 | 1,010.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 7,792 |
| 2025-06-12 | 1,150.00 | 1,150.00 | 998.00 | 1,000.00 | 1,000.00 | 3,742 |
| 2025-06-11 | 999.00 | 1,110.00 | 991.00 | 1,000.00 | 1,000.00 | 8,579 |
| 2025-06-10 | 955.00 | 1,089.00 | 950.00 | 1,000.00 | 1,000.00 | 5,752 |
| 2025-06-09 | 1,069.00 | 1,069.00 | 920.00 | 955.00 | 955.00 | 3,535 |
| 2025-06-05 | 1,070.00 | 1,070.00 | 900.00 | 930.00 | 930.00 | 10,813 |
| 2025-06-04 | 855.00 | 948.00 | 835.00 | 939.00 | 939.00 | 14,033 |
| 2025-06-02 | 1,000.00 | 1,001.00 | 751.00 | 894.00 | 894.00 | 12,163 |
| 2025-05-30 | 869.00 | 1,170.00 | 869.00 | 871.00 | 871.00 | 17,608 |
| 2025-05-29 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,265 |
| 2025-05-28 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 2,362 |
| 2025-05-27 | 1,413.00 | 1,909.00 | 1,413.00 | 1,413.00 | 1,413.00 | 736 |
| 2025-05-26 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 501 |
| 2025-05-23 | 2,295.00 | 2,295.00 | 1,955.00 | 1,955.00 | 1,955.00 | 655 |
| 2025-05-22 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-21 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-20 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-19 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-16 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-15 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-14 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-13 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-12 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-09 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-08 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-07 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-05-02 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-30 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-29 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-28 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-25 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-24 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-23 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2025-04-22 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
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.