229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13,950.00 | 13,950.00 | 12,100.00 | 13,470.00 | 13,470.00 | 2,877 |
| 2026-01-15 | 14,300.00 | 14,490.00 | 13,500.00 | 13,950.00 | 13,950.00 | 2,957 |
| 2026-01-14 | 13,800.00 | 14,490.00 | 13,800.00 | 14,150.00 | 14,150.00 | 14,161 |
| 2026-01-13 | 14,000.00 | 14,100.00 | 13,650.00 | 13,820.00 | 13,820.00 | 3,055 |
| 2026-01-12 | 13,990.00 | 13,990.00 | 13,500.00 | 13,680.00 | 13,680.00 | 7,149 |
| 2026-01-09 | 14,000.00 | 14,120.00 | 13,390.00 | 13,600.00 | 13,600.00 | 7,674 |
| 2026-01-08 | 13,990.00 | 14,080.00 | 13,500.00 | 13,790.00 | 13,790.00 | 2,643 |
| 2026-01-07 | 13,790.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 8,467 |
| 2026-01-06 | 14,190.00 | 14,200.00 | 13,550.00 | 13,770.00 | 13,770.00 | 4,363 |
| 2026-01-05 | 13,930.00 | 14,000.00 | 13,660.00 | 13,870.00 | 13,870.00 | 10,453 |
| 2026-01-02 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 13,726 |
| 2025-12-30 | 13,980.00 | 13,990.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,046 |
| 2025-12-29 | 13,500.00 | 14,700.00 | 13,310.00 | 13,700.00 | 13,700.00 | 11,131 |
| 2025-12-26 | 12,600.00 | 13,430.00 | 12,500.00 | 13,400.00 | 13,400.00 | 2,667 |
| 2025-12-24 | 13,110.00 | 13,470.00 | 12,500.00 | 13,040.00 | 13,040.00 | 3,228 |
| 2025-12-23 | 13,450.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | 4,342 |
| 2025-12-22 | 13,420.00 | 13,420.00 | 12,800.00 | 13,180.00 | 13,180.00 | 6,118 |
| 2025-12-19 | 14,500.00 | 15,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | 17,409 |
| 2025-12-18 | 13,680.00 | 15,000.00 | 12,040.00 | 15,000.00 | 15,000.00 | 11,764 |
| 2025-12-17 | 13,930.00 | 13,930.00 | 13,410.00 | 13,680.00 | 13,680.00 | 3,108 |
| 2025-12-16 | 13,640.00 | 13,950.00 | 13,420.00 | 13,420.00 | 13,420.00 | 3,410 |
| 2025-12-15 | 13,970.00 | 13,970.00 | 13,300.00 | 13,640.00 | 13,640.00 | 1,379 |
| 2025-12-12 | 13,980.00 | 13,980.00 | 13,350.00 | 13,610.00 | 13,610.00 | 1,153 |
| 2025-12-11 | 14,000.00 | 14,450.00 | 13,200.00 | 13,750.00 | 13,750.00 | 3,774 |
| 2025-12-10 | 13,700.00 | 13,960.00 | 13,410.00 | 13,790.00 | 13,790.00 | 2,993 |
| 2025-12-09 | 13,600.00 | 13,870.00 | 13,300.00 | 13,660.00 | 13,660.00 | 2,475 |
| 2025-12-08 | 14,000.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3,601 |
| 2025-12-05 | 13,480.00 | 13,940.00 | 13,200.00 | 13,720.00 | 13,720.00 | 3,340 |
| 2025-12-04 | 13,450.00 | 13,500.00 | 12,860.00 | 13,480.00 | 13,480.00 | 2,091 |
| 2025-12-03 | 13,940.00 | 13,940.00 | 13,400.00 | 13,450.00 | 13,450.00 | 1,798 |
| 2025-12-02 | 13,500.00 | 15,130.00 | 13,050.00 | 13,940.00 | 13,940.00 | 3,713 |
| 2025-12-01 | 15,600.00 | 15,600.00 | 12,430.00 | 14,300.00 | 14,300.00 | 6,147 |
| 2025-11-28 | 14,300.00 | 14,630.00 | 13,500.00 | 14,620.00 | 14,620.00 | 8,846 |
| 2025-11-27 | 14,500.00 | 14,500.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1,367 |
| 2025-11-26 | 14,000.00 | 14,500.00 | 13,750.00 | 14,000.00 | 14,000.00 | 5,108 |
| 2025-11-25 | 14,230.00 | 14,230.00 | 13,850.00 | 14,200.00 | 14,200.00 | 3,685 |
| 2025-11-24 | 14,000.00 | 14,500.00 | 13,960.00 | 14,150.00 | 14,150.00 | 2,203 |
| 2025-11-21 | 13,490.00 | 14,880.00 | 13,460.00 | 13,590.00 | 13,590.00 | 5,556 |
| 2025-11-20 | 12,990.00 | 13,500.00 | 12,000.00 | 13,130.00 | 13,130.00 | 7,656 |
| 2025-11-19 | 13,490.00 | 13,490.00 | 12,060.00 | 12,060.00 | 12,060.00 | 1,945 |
| 2025-11-18 | 12,740.00 | 13,000.00 | 12,600.00 | 12,920.00 | 12,920.00 | 3,537 |
| 2025-11-17 | 12,970.00 | 13,500.00 | 12,630.00 | 13,000.00 | 13,000.00 | 1,368 |
| 2025-11-14 | 12,760.00 | 12,980.00 | 12,520.00 | 12,970.00 | 12,970.00 | 2,194 |
| 2025-11-13 | 13,070.00 | 13,430.00 | 12,070.00 | 12,600.00 | 12,600.00 | 2,185 |
| 2025-11-12 | 13,500.00 | 13,780.00 | 12,600.00 | 13,070.00 | 13,070.00 | 426 |
| 2025-11-11 | 13,200.00 | 13,480.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,642 |
| 2025-11-10 | 13,300.00 | 13,970.00 | 12,730.00 | 13,000.00 | 13,000.00 | 1,657 |
| 2025-11-07 | 14,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 4,410 |
| 2025-11-06 | 14,000.00 | 14,000.00 | 13,200.00 | 13,360.00 | 13,360.00 | 1,668 |
| 2025-11-05 | 14,870.00 | 14,870.00 | 13,380.00 | 13,450.00 | 13,450.00 | 5,911 |
| 2025-11-04 | 14,110.00 | 14,480.00 | 13,900.00 | 14,200.00 | 14,200.00 | 13,436 |
| 2025-11-03 | 14,680.00 | 14,680.00 | 13,900.00 | 14,340.00 | 14,340.00 | 12,611 |
| 2025-10-31 | 14,700.00 | 14,850.00 | 14,350.00 | 14,350.00 | 14,350.00 | 3,225 |
| 2025-10-30 | 14,500.00 | 14,900.00 | 14,200.00 | 14,500.00 | 14,500.00 | 13,391 |
| 2025-10-29 | 14,080.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 11,743 |
| 2025-10-28 | 14,000.00 | 14,500.00 | 14,000.00 | 14,090.00 | 14,090.00 | 4,720 |
| 2025-10-27 | 13,500.00 | 14,300.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4,240 |
| 2025-10-24 | 12,500.00 | 13,490.00 | 12,500.00 | 13,450.00 | 13,450.00 | 11,302 |
| 2025-10-23 | 13,430.00 | 13,430.00 | 12,540.00 | 12,840.00 | 12,840.00 | 1,712 |
| 2025-10-22 | 13,940.00 | 13,940.00 | 13,000.00 | 13,270.00 | 13,270.00 | 4,016 |
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.