229500 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4,400.00 | 4,500.00 | 3,580.00 | 4,135.00 | 4,135.00 | 29,876 |
| 2026-10-14 | 4,570.00 | 4,570.00 | 4,200.00 | 4,210.00 | 4,210.00 | 3,477 |
| 2026-10-13 | 4,500.00 | 4,695.00 | 4,300.00 | 4,570.00 | 4,570.00 | 995 |
| 2026-10-12 | 4,700.00 | 4,900.00 | 4,500.00 | 4,675.00 | 4,675.00 | 2,431 |
| 2026-10-08 | 5,750.00 | 5,750.00 | 4,760.00 | 4,760.00 | 4,760.00 | 10,679 |
| 2026-10-07 | 5,740.00 | 5,740.00 | 5,410.00 | 5,600.00 | 5,600.00 | 1,329 |
| 2026-10-06 | 5,780.00 | 5,780.00 | 5,430.00 | 5,640.00 | 5,640.00 | 1,643 |
| 2026-10-02 | 5,790.00 | 5,790.00 | 5,440.00 | 5,440.00 | 5,440.00 | 466 |
| 2026-10-01 | 5,580.00 | 5,800.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1,992 |
| 2026-09-30 | 5,580.00 | 5,580.00 | 5,270.00 | 5,490.00 | 5,490.00 | 703 |
| 2026-09-29 | 5,800.00 | 5,800.00 | 5,330.00 | 5,520.00 | 5,520.00 | 1,130 |
| 2026-09-28 | 5,290.00 | 6,000.00 | 5,290.00 | 5,760.00 | 5,760.00 | 6,167 |
| 2026-09-23 | 4,700.00 | 5,320.00 | 4,405.00 | 5,290.00 | 5,290.00 | 5,340 |
| 2026-09-22 | 4,300.00 | 4,700.00 | 4,270.00 | 4,630.00 | 4,630.00 | 3,236 |
| 2026-09-21 | 4,000.00 | 4,300.00 | 4,000.00 | 4,275.00 | 4,275.00 | 295 |
| 2026-09-18 | 4,095.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 8,529 |
| 2026-09-17 | 4,200.00 | 4,300.00 | 3,890.00 | 4,085.00 | 4,085.00 | 4,176 |
| 2026-09-16 | 4,100.00 | 4,200.00 | 3,915.00 | 4,185.00 | 4,185.00 | 3,417 |
| 2026-09-15 | 4,200.00 | 4,200.00 | 3,850.00 | 4,025.00 | 4,025.00 | 10,353 |
| 2026-09-14 | 4,100.00 | 4,870.00 | 3,850.00 | 4,025.00 | 4,025.00 | 12,377 |
| 2026-09-11 | 4,670.00 | 4,670.00 | 4,330.00 | 4,460.00 | 4,460.00 | 1,669 |
| 2026-09-10 | 4,990.00 | 4,990.00 | 4,500.00 | 4,585.00 | 4,585.00 | 1,189 |
| 2026-09-09 | 5,000.00 | 5,000.00 | 4,720.00 | 4,900.00 | 4,900.00 | 357 |
| 2026-09-08 | 4,900.00 | 4,900.00 | 4,705.00 | 4,875.00 | 4,875.00 | 588 |
| 2026-09-07 | 4,700.00 | 4,970.00 | 4,600.00 | 4,880.00 | 4,880.00 | 398 |
| 2026-09-04 | 5,000.00 | 5,000.00 | 4,800.00 | 4,985.00 | 4,985.00 | 1,704 |
| 2026-09-03 | 4,600.00 | 4,900.00 | 4,600.00 | 4,890.00 | 4,890.00 | 655 |
| 2026-09-02 | 4,475.00 | 4,500.00 | 4,325.00 | 4,500.00 | 4,500.00 | 418 |
| 2026-09-01 | 4,475.00 | 4,485.00 | 4,270.00 | 4,470.00 | 4,470.00 | 1,804 |
| 2026-08-31 | 4,685.00 | 4,685.00 | 4,210.00 | 4,470.00 | 4,470.00 | 1,135 |
| 2026-08-28 | 4,700.00 | 4,700.00 | 4,410.00 | 4,410.00 | 4,410.00 | 604 |
| 2026-08-27 | 4,700.00 | 4,700.00 | 4,405.00 | 4,650.00 | 4,650.00 | 24 |
| 2026-08-26 | 4,700.00 | 4,700.00 | 4,400.00 | 4,595.00 | 4,595.00 | 1,322 |
| 2026-08-25 | 4,400.00 | 4,790.00 | 4,170.00 | 4,640.00 | 4,640.00 | 4,894 |
| 2026-08-24 | 4,900.00 | 4,900.00 | 4,210.00 | 4,500.00 | 4,500.00 | 4,098 |
| 2026-08-21 | 5,000.00 | 5,000.00 | 4,400.00 | 4,605.00 | 4,605.00 | 1,841 |
| 2026-08-20 | 5,400.00 | 5,600.00 | 5,000.00 | 5,000.00 | 5,000.00 | 188 |
| 2026-08-19 | 5,600.00 | 5,600.00 | 4,715.00 | 5,450.00 | 5,450.00 | 4,819 |
| 2026-08-18 | 5,580.00 | 5,800.00 | 5,300.00 | 5,490.00 | 5,490.00 | 1,475 |
| 2026-08-14 | 5,600.00 | 5,750.00 | 5,220.00 | 5,430.00 | 5,430.00 | 5,803 |
| 2026-08-13 | 5,200.00 | 5,600.00 | 5,040.00 | 5,400.00 | 5,400.00 | 2,899 |
| 2026-08-12 | 4,900.00 | 5,350.00 | 4,805.00 | 5,120.00 | 5,120.00 | 9,107 |
| 2026-08-11 | 5,100.00 | 5,350.00 | 4,805.00 | 5,190.00 | 5,190.00 | 537 |
| 2026-08-10 | 4,900.00 | 5,190.00 | 4,500.00 | 5,040.00 | 5,040.00 | 1,506 |
| 2026-08-07 | 4,500.00 | 4,900.00 | 4,500.00 | 4,855.00 | 4,855.00 | 593 |
| 2026-08-06 | 4,700.00 | 4,800.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1,101 |
| 2026-08-05 | 4,800.00 | 5,000.00 | 4,450.00 | 4,675.00 | 4,675.00 | 3,578 |
| 2026-08-04 | 4,020.00 | 4,790.00 | 4,020.00 | 4,600.00 | 4,600.00 | 2,591 |
| 2026-08-03 | 4,950.00 | 5,300.00 | 4,520.00 | 4,530.00 | 4,530.00 | 17,065 |
| 2026-07-31 | 5,000.00 | 5,520.00 | 5,000.00 | 5,310.00 | 5,310.00 | 1,872 |
| 2026-07-30 | 3,905.00 | 4,990.00 | 3,905.00 | 4,990.00 | 4,990.00 | 3,616 |
| 2026-07-29 | 5,150.00 | 5,240.00 | 4,510.00 | 4,510.00 | 4,510.00 | 24,548 |
| 2026-07-28 | 5,400.00 | 5,590.00 | 4,420.00 | 5,300.00 | 5,300.00 | 5,950 |
| 2026-07-27 | 4,755.00 | 5,580.00 | 4,700.00 | 5,200.00 | 5,200.00 | 13,809 |
| 2026-07-24 | 5,270.00 | 5,800.00 | 4,610.00 | 5,520.00 | 5,520.00 | 7,295 |
| 2026-07-23 | 5,750.00 | 6,400.00 | 5,270.00 | 5,270.00 | 5,270.00 | 25,297 |
| 2026-07-22 | 5,560.00 | 6,350.00 | 5,560.00 | 6,200.00 | 6,200.00 | 2,304 |
| 2026-07-21 | 6,990.00 | 6,990.00 | 6,120.00 | 6,120.00 | 6,120.00 | 11,159 |
| 2026-07-20 | 6,990.00 | 7,200.00 | 6,230.00 | 7,200.00 | 7,200.00 | 5,181 |
| 2026-07-16 | 7,000.00 | 7,000.00 | 5,930.00 | 6,800.00 | 6,800.00 | 4,793 |
Page 1 of 21 · 1,217 trading daysOlder →
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.