229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 5,870.00 | 6,800.00 | 5,850.00 | 6,800.00 | 6,800.00 | 3,139 |
| 2026-07-14 | 6,800.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 913 |
| 2026-07-13 | 6,590.00 | 6,950.00 | 6,400.00 | 6,730.00 | 6,730.00 | 2,605 |
| 2026-07-10 | 7,600.00 | 7,990.00 | 6,320.00 | 6,400.00 | 6,400.00 | 5,473 |
| 2026-07-09 | 8,000.00 | 8,130.00 | 7,310.00 | 7,320.00 | 7,320.00 | 3,657 |
| 2026-07-08 | 8,000.00 | 8,000.00 | 7,250.00 | 7,300.00 | 7,300.00 | 685 |
| 2026-07-07 | 7,400.00 | 7,930.00 | 7,080.00 | 7,930.00 | 7,930.00 | 1,564 |
| 2026-07-06 | 7,900.00 | 8,100.00 | 7,420.00 | 7,430.00 | 7,430.00 | 1,831 |
| 2026-07-03 | 8,000.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4,756 |
| 2026-07-02 | 8,000.00 | 8,300.00 | 7,600.00 | 7,980.00 | 7,980.00 | 539 |
| 2026-07-01 | 7,800.00 | 8,200.00 | 7,500.00 | 8,100.00 | 8,100.00 | 1,292 |
| 2026-06-30 | 8,400.00 | 8,400.00 | 7,860.00 | 8,080.00 | 8,080.00 | 565 |
| 2026-06-29 | 8,600.00 | 9,000.00 | 7,700.00 | 8,400.00 | 8,400.00 | 1,816 |
| 2026-06-26 | 6,550.00 | 8,400.00 | 6,500.00 | 8,400.00 | 8,400.00 | 12,286 |
| 2026-06-25 | 7,800.00 | 7,800.00 | 7,200.00 | 7,590.00 | 7,590.00 | 2,832 |
| 2026-06-24 | 7,700.00 | 7,700.00 | 7,410.00 | 7,700.00 | 7,700.00 | 3,712 |
| 2026-06-23 | 7,800.00 | 8,000.00 | 7,020.00 | 7,700.00 | 7,700.00 | 3,746 |
| 2026-06-22 | 8,180.00 | 8,390.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,911 |
| 2026-06-19 | 8,000.00 | 8,350.00 | 7,800.00 | 8,100.00 | 8,100.00 | 1,505 |
| 2026-06-18 | 8,250.00 | 8,570.00 | 7,780.00 | 8,000.00 | 8,000.00 | 7,485 |
| 2026-06-17 | 8,200.00 | 8,690.00 | 8,200.00 | 8,490.00 | 8,490.00 | 990 |
| 2026-06-16 | 9,700.00 | 9,790.00 | 8,420.00 | 8,500.00 | 8,500.00 | 6,363 |
| 2026-06-15 | 8,590.00 | 9,200.00 | 8,590.00 | 9,090.00 | 9,090.00 | 16,957 |
| 2026-06-12 | 8,190.00 | 8,190.00 | 7,400.00 | 8,000.00 | 8,000.00 | 6,893 |
| 2026-06-11 | 7,810.00 | 8,320.00 | 7,810.00 | 8,000.00 | 8,000.00 | 5,525 |
| 2026-06-10 | 8,790.00 | 8,900.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,808 |
| 2026-06-09 | 8,400.00 | 9,000.00 | 8,100.00 | 8,390.00 | 8,390.00 | 1,429 |
| 2026-06-08 | 7,980.00 | 8,390.00 | 7,940.00 | 8,270.00 | 8,270.00 | 2,369 |
| 2026-06-05 | 7,950.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,302 |
| 2026-06-04 | 8,010.00 | 8,290.00 | 7,950.00 | 7,950.00 | 7,950.00 | 5,431 |
| 2026-06-02 | 8,000.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 9,950 |
| 2026-06-01 | 8,600.00 | 9,200.00 | 8,070.00 | 8,310.00 | 8,310.00 | 3,272 |
| 2026-05-29 | 8,790.00 | 8,790.00 | 8,010.00 | 8,600.00 | 8,600.00 | 564 |
| 2026-05-28 | 8,800.00 | 9,000.00 | 8,100.00 | 8,680.00 | 8,680.00 | 479 |
| 2026-05-27 | 8,800.00 | 9,200.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1,790 |
| 2026-05-26 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1,526 |
| 2026-05-22 | 8,900.00 | 9,000.00 | 8,400.00 | 8,720.00 | 8,720.00 | 4,797 |
| 2026-05-21 | 8,110.00 | 9,790.00 | 8,110.00 | 8,900.00 | 8,900.00 | 9,193 |
| 2026-05-20 | 8,000.00 | 8,800.00 | 7,640.00 | 8,790.00 | 8,790.00 | 6,862 |
| 2026-05-19 | 7,800.00 | 8,000.00 | 7,300.00 | 7,990.00 | 7,990.00 | 6,383 |
| 2026-05-18 | 8,060.00 | 9,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,312 |
| 2026-05-15 | 8,010.00 | 9,000.00 | 7,800.00 | 8,800.00 | 8,800.00 | 4,373 |
| 2026-05-14 | 9,070.00 | 9,070.00 | 8,000.00 | 8,750.00 | 8,750.00 | 3,661 |
| 2026-05-13 | 8,180.00 | 8,180.00 | 7,510.00 | 7,990.00 | 7,990.00 | 1,723 |
| 2026-05-12 | 8,200.00 | 8,440.00 | 7,500.00 | 7,800.00 | 7,800.00 | 10,299 |
| 2026-05-11 | 8,980.00 | 9,130.00 | 7,770.00 | 8,480.00 | 8,480.00 | 12,444 |
| 2026-05-08 | 9,010.00 | 9,350.00 | 8,500.00 | 8,870.00 | 8,870.00 | 6,413 |
| 2026-05-07 | 8,600.00 | 9,200.00 | 8,500.00 | 9,140.00 | 9,140.00 | 6,133 |
| 2026-05-06 | 8,880.00 | 9,240.00 | 8,620.00 | 8,900.00 | 8,900.00 | 4,337 |
| 2026-05-04 | 8,600.00 | 9,200.00 | 8,600.00 | 8,860.00 | 8,860.00 | 4,381 |
| 2026-04-30 | 8,800.00 | 9,080.00 | 8,600.00 | 8,670.00 | 8,670.00 | 1,794 |
| 2026-04-29 | 9,440.00 | 9,440.00 | 8,460.00 | 8,700.00 | 8,700.00 | 19,371 |
| 2026-04-28 | 9,200.00 | 9,350.00 | 9,000.00 | 9,190.00 | 9,190.00 | 5,983 |
| 2026-04-27 | 9,200.00 | 9,970.00 | 9,060.00 | 9,400.00 | 9,400.00 | 9,637 |
| 2026-04-24 | 9,400.00 | 9,770.00 | 9,200.00 | 9,500.00 | 9,500.00 | 5,648 |
| 2026-04-23 | 9,800.00 | 10,100.00 | 9,170.00 | 9,390.00 | 9,390.00 | 7,802 |
| 2026-04-22 | 9,570.00 | 9,990.00 | 9,260.00 | 9,700.00 | 9,700.00 | 11,615 |
| 2026-04-21 | 9,600.00 | 9,800.00 | 9,200.00 | 9,550.00 | 9,550.00 | 8,694 |
| 2026-04-20 | 10,500.00 | 11,000.00 | 9,900.00 | 9,910.00 | 9,910.00 | 5,994 |
| 2026-04-17 | 9,980.00 | 10,460.00 | 9,680.00 | 10,370.00 | 10,370.00 | 7,042 |
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.