232530 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9,990.00 | 10,490.00 | 8,500.00 | 9,100.00 | 9,100.00 | 940 |
| 2026-10-14 | 10,140.00 | 10,140.00 | 10,000.00 | 10,000.00 | 10,000.00 | 234 |
| 2026-10-13 | 10,070.00 | 10,070.00 | 9,810.00 | 10,050.00 | 10,050.00 | 435 |
| 2026-10-12 | 10,290.00 | 10,290.00 | 9,800.00 | 10,070.00 | 10,070.00 | 3,835 |
| 2026-10-08 | 10,490.00 | 10,490.00 | 9,980.00 | 10,180.00 | 10,180.00 | 394 |
| 2026-10-07 | 10,230.00 | 10,230.00 | 9,830.00 | 10,220.00 | 10,220.00 | 507 |
| 2026-10-06 | 10,280.00 | 10,300.00 | 9,800.00 | 10,250.00 | 10,250.00 | 3,404 |
| 2026-10-02 | 10,290.00 | 10,300.00 | 10,280.00 | 10,280.00 | 10,280.00 | 643 |
| 2026-10-01 | 10,040.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 2,535 |
| 2026-09-30 | 10,030.00 | 10,380.00 | 10,030.00 | 10,370.00 | 10,370.00 | 88 |
| 2026-09-29 | 10,000.00 | 10,460.00 | 10,000.00 | 10,460.00 | 10,460.00 | 3 |
| 2026-09-28 | 10,990.00 | 10,990.00 | 10,000.00 | 10,680.00 | 10,680.00 | 2,323 |
| 2026-09-23 | 11,000.00 | 11,000.00 | 10,010.00 | 10,840.00 | 10,840.00 | 218 |
| 2026-09-22 | 10,950.00 | 10,950.00 | 10,400.00 | 10,690.00 | 10,690.00 | 426 |
| 2026-09-21 | 10,170.00 | 10,310.00 | 10,170.00 | 10,190.00 | 10,190.00 | 593 |
| 2026-09-18 | 11,000.00 | 11,460.00 | 10,100.00 | 10,170.00 | 10,170.00 | 1,509 |
| 2026-09-17 | 11,880.00 | 11,880.00 | 10,550.00 | 11,470.00 | 11,470.00 | 110 |
| 2026-09-16 | 11,000.00 | 12,000.00 | 10,500.00 | 11,780.00 | 11,780.00 | 958 |
| 2026-09-15 | 10,000.00 | 11,820.00 | 10,000.00 | 11,700.00 | 11,700.00 | 5,903 |
| 2026-09-14 | 9,200.00 | 10,450.00 | 9,200.00 | 10,280.00 | 10,280.00 | 925 |
| 2026-09-11 | 9,810.00 | 10,450.00 | 9,810.00 | 10,080.00 | 10,080.00 | 1,647 |
| 2026-09-10 | 10,490.00 | 10,490.00 | 9,800.00 | 10,470.00 | 10,470.00 | 202 |
| 2026-09-09 | 10,500.00 | 10,500.00 | 9,530.00 | 10,490.00 | 10,490.00 | 284 |
| 2026-09-08 | 10,000.00 | 10,070.00 | 10,000.00 | 10,070.00 | 10,070.00 | 6,233 |
| 2026-09-07 | 11,000.00 | 11,970.00 | 9,600.00 | 10,000.00 | 10,000.00 | 7,846 |
| 2026-09-04 | 10,000.00 | 11,000.00 | 9,990.00 | 10,990.00 | 10,990.00 | 902 |
| 2026-09-03 | 9,800.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 1,249 |
| 2026-09-02 | 10,000.00 | 10,070.00 | 8,590.00 | 9,800.00 | 9,800.00 | 2,402 |
| 2026-09-01 | 10,010.00 | 10,900.00 | 9,800.00 | 10,100.00 | 10,100.00 | 221 |
| 2026-08-31 | 9,800.00 | 11,000.00 | 9,600.00 | 10,490.00 | 10,490.00 | 69 |
| 2026-08-28 | 10,440.00 | 10,470.00 | 9,250.00 | 10,300.00 | 10,300.00 | 2,739 |
| 2026-08-27 | 10,000.00 | 10,450.00 | 9,900.00 | 10,440.00 | 10,440.00 | 64 |
| 2026-08-26 | 10,500.00 | 10,500.00 | 9,900.00 | 10,450.00 | 10,450.00 | 209 |
| 2026-08-25 | 10,000.00 | 10,470.00 | 9,800.00 | 10,470.00 | 10,470.00 | 6,345 |
| 2026-08-24 | 10,580.00 | 10,900.00 | 10,000.00 | 10,420.00 | 10,420.00 | 732 |
| 2026-08-21 | 10,110.00 | 11,000.00 | 10,110.00 | 10,580.00 | 10,580.00 | 779 |
| 2026-08-20 | 10,500.00 | 11,270.00 | 10,030.00 | 11,190.00 | 11,190.00 | 566 |
| 2026-08-19 | 11,390.00 | 11,390.00 | 10,020.00 | 11,270.00 | 11,270.00 | 446 |
| 2026-08-18 | 11,500.00 | 11,500.00 | 10,000.00 | 11,390.00 | 11,390.00 | 109 |
| 2026-08-14 | 10,030.00 | 11,470.00 | 10,030.00 | 11,000.00 | 11,000.00 | 2,724 |
| 2026-08-13 | 10,990.00 | 10,990.00 | 10,030.00 | 10,970.00 | 10,970.00 | 578 |
| 2026-08-12 | 10,500.00 | 11,000.00 | 9,950.00 | 10,480.00 | 10,480.00 | 684 |
| 2026-08-11 | 10,500.00 | 10,870.00 | 9,600.00 | 10,400.00 | 10,400.00 | 786 |
| 2026-08-10 | 10,500.00 | 10,500.00 | 9,900.00 | 9,990.00 | 9,990.00 | 2,925 |
| 2026-08-07 | 9,800.00 | 10,470.00 | 9,600.00 | 10,000.00 | 10,000.00 | 913 |
| 2026-08-06 | 11,000.00 | 11,000.00 | 9,600.00 | 10,100.00 | 10,100.00 | 1,014 |
| 2026-08-05 | 11,900.00 | 11,900.00 | 10,010.00 | 10,250.00 | 10,250.00 | 3,600 |
| 2026-08-04 | 10,500.00 | 11,500.00 | 9,600.00 | 11,300.00 | 11,300.00 | 2,304 |
| 2026-08-03 | 10,450.00 | 10,450.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,362 |
| 2026-07-31 | 10,000.00 | 10,500.00 | 10,000.00 | 10,450.00 | 10,450.00 | 219 |
| 2026-07-30 | 10,000.00 | 10,000.00 | 8,440.00 | 9,960.00 | 9,960.00 | 1,248 |
| 2026-07-29 | 9,600.00 | 9,890.00 | 9,500.00 | 9,810.00 | 9,810.00 | 1,380 |
| 2026-07-28 | 10,000.00 | 10,000.00 | 9,620.00 | 9,970.00 | 9,970.00 | 512 |
| 2026-07-27 | 10,000.00 | 10,500.00 | 9,240.00 | 10,000.00 | 10,000.00 | 1,317 |
| 2026-07-24 | 9,950.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,190 |
| 2026-07-23 | 10,090.00 | 10,090.00 | 9,110.00 | 9,950.00 | 9,950.00 | 1,098 |
| 2026-07-22 | 10,100.00 | 10,100.00 | 9,850.00 | 10,090.00 | 10,090.00 | 1,223 |
| 2026-07-21 | 10,380.00 | 10,380.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,520 |
| 2026-07-20 | 10,250.00 | 10,500.00 | 10,000.00 | 10,430.00 | 10,430.00 | 2,047 |
| 2026-07-16 | 10,490.00 | 10,490.00 | 9,800.00 | 10,250.00 | 10,250.00 | 1,068 |
Page 1 of 21 · 1,220 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.