243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 194 |
| 2026-07-14 | 8,000.00 | 8,380.00 | 8,000.00 | 8,200.00 | 8,200.00 | 78 |
| 2026-07-13 | 8,000.00 | 8,390.00 | 7,810.00 | 8,390.00 | 8,390.00 | 398 |
| 2026-07-10 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 7 |
| 2026-07-09 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 89 |
| 2026-07-08 | 7,620.00 | 8,990.00 | 7,620.00 | 8,500.00 | 8,500.00 | 250 |
| 2026-07-07 | 8,200.00 | 8,290.00 | 8,000.00 | 8,000.00 | 8,000.00 | 99 |
| 2026-07-06 | 8,390.00 | 8,580.00 | 8,200.00 | 8,200.00 | 8,200.00 | 208 |
| 2026-07-03 | 7,810.00 | 8,390.00 | 7,720.00 | 8,390.00 | 8,390.00 | 586 |
| 2026-07-02 | 7,780.00 | 8,500.00 | 7,780.00 | 8,200.00 | 8,200.00 | 1,642 |
| 2026-07-01 | 7,800.00 | 8,200.00 | 7,620.00 | 8,200.00 | 8,200.00 | 534 |
| 2026-06-30 | 8,000.00 | 8,200.00 | 7,770.00 | 8,200.00 | 8,200.00 | 692 |
| 2026-06-29 | 8,380.00 | 8,380.00 | 7,880.00 | 8,100.00 | 8,100.00 | 2,317 |
| 2026-06-26 | 8,400.00 | 8,400.00 | 7,710.00 | 8,380.00 | 8,380.00 | 1,239 |
| 2026-06-25 | 8,600.00 | 8,690.00 | 7,640.00 | 8,420.00 | 8,420.00 | 1,595 |
| 2026-06-24 | 8,600.00 | 9,200.00 | 8,100.00 | 8,640.00 | 8,640.00 | 3,289 |
| 2026-06-23 | 9,000.00 | 9,370.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,766 |
| 2026-06-22 | 10,500.00 | 10,500.00 | 8,820.00 | 9,170.00 | 9,170.00 | 3,821 |
| 2026-06-19 | 12,580.00 | 12,580.00 | 9,900.00 | 10,350.00 | 10,350.00 | 1,237 |
| 2026-06-18 | 9,400.00 | 10,950.00 | 9,200.00 | 10,950.00 | 10,950.00 | 2,050 |
| 2026-06-17 | 9,200.00 | 9,600.00 | 8,520.00 | 9,570.00 | 9,570.00 | 2,485 |
| 2026-06-16 | 9,410.00 | 9,800.00 | 9,320.00 | 9,800.00 | 9,800.00 | 2,004 |
| 2026-06-15 | 9,710.00 | 10,390.00 | 9,320.00 | 9,800.00 | 9,800.00 | 2,148 |
| 2026-06-12 | 10,580.00 | 10,580.00 | 10,000.00 | 10,580.00 | 10,580.00 | 4,665 |
| 2026-06-11 | 8,800.00 | 9,200.00 | 8,260.00 | 9,200.00 | 9,200.00 | 2,915 |
| 2026-06-10 | 10,380.00 | 10,500.00 | 8,250.00 | 9,200.00 | 9,200.00 | 3,226 |
| 2026-06-09 | 9,400.00 | 9,400.00 | 8,100.00 | 9,200.00 | 9,200.00 | 3,401 |
| 2026-06-08 | 10,440.00 | 10,460.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1,933 |
| 2026-06-05 | 10,650.00 | 10,680.00 | 10,010.00 | 10,450.00 | 10,450.00 | 100 |
| 2026-06-04 | 9,850.00 | 10,990.00 | 9,850.00 | 10,730.00 | 10,730.00 | 241 |
| 2026-06-02 | 10,320.00 | 10,380.00 | 9,050.00 | 9,870.00 | 9,870.00 | 4,908 |
| 2026-06-01 | 10,550.00 | 11,300.00 | 10,150.00 | 10,500.00 | 10,500.00 | 594 |
| 2026-05-29 | 9,990.00 | 10,990.00 | 8,500.00 | 10,600.00 | 10,600.00 | 8,514 |
| 2026-05-28 | 10,150.00 | 10,880.00 | 8,910.00 | 9,990.00 | 9,990.00 | 3,242 |
| 2026-05-27 | 10,550.00 | 10,980.00 | 9,460.00 | 10,410.00 | 10,410.00 | 2,576 |
| 2026-05-26 | 10,380.00 | 11,490.00 | 9,200.00 | 10,550.00 | 10,550.00 | 3,335 |
| 2026-05-22 | 12,990.00 | 12,990.00 | 10,070.00 | 10,380.00 | 10,380.00 | 4,693 |
| 2026-05-21 | 12,980.00 | 12,980.00 | 11,000.00 | 11,840.00 | 11,840.00 | 209 |
| 2026-05-20 | 12,500.00 | 12,500.00 | 10,150.00 | 11,900.00 | 11,900.00 | 271 |
| 2026-05-19 | 11,500.00 | 12,000.00 | 10,550.00 | 11,870.00 | 11,870.00 | 1,451 |
| 2026-05-18 | 11,350.00 | 11,980.00 | 10,950.00 | 11,000.00 | 11,000.00 | 665 |
| 2026-05-15 | 12,140.00 | 12,140.00 | 10,510.00 | 11,480.00 | 11,480.00 | 917 |
| 2026-05-14 | 11,000.00 | 13,850.00 | 10,630.00 | 11,880.00 | 11,880.00 | 3,410 |
| 2026-05-13 | 12,990.00 | 12,990.00 | 11,900.00 | 12,450.00 | 12,450.00 | 62 |
| 2026-05-12 | 11,640.00 | 11,990.00 | 10,970.00 | 11,970.00 | 11,970.00 | 1,420 |
| 2026-05-11 | 11,000.00 | 11,920.00 | 10,210.00 | 11,760.00 | 11,760.00 | 2,542 |
| 2026-05-08 | 11,750.00 | 11,980.00 | 11,000.00 | 11,980.00 | 11,980.00 | 558 |
| 2026-05-07 | 11,700.00 | 12,000.00 | 10,020.00 | 11,800.00 | 11,800.00 | 6,191 |
| 2026-05-06 | 11,660.00 | 12,000.00 | 10,010.00 | 11,780.00 | 11,780.00 | 3,880 |
| 2026-05-04 | 12,620.00 | 12,680.00 | 11,010.00 | 11,770.00 | 11,770.00 | 800 |
| 2026-04-30 | 12,880.00 | 12,890.00 | 11,030.00 | 12,700.00 | 12,700.00 | 1,476 |
| 2026-04-29 | 12,700.00 | 12,770.00 | 12,700.00 | 12,770.00 | 12,770.00 | 43 |
| 2026-04-28 | 12,700.00 | 12,980.00 | 12,020.00 | 12,890.00 | 12,890.00 | 656 |
| 2026-04-27 | 13,980.00 | 13,980.00 | 12,000.00 | 12,780.00 | 12,780.00 | 2,375 |
| 2026-04-24 | 13,790.00 | 13,980.00 | 12,030.00 | 13,980.00 | 13,980.00 | 4,190 |
| 2026-04-23 | 13,780.00 | 13,950.00 | 12,500.00 | 13,790.00 | 13,790.00 | 455 |
| 2026-04-22 | 13,930.00 | 13,930.00 | 11,500.00 | 13,780.00 | 13,780.00 | 708 |
| 2026-04-21 | 12,980.00 | 13,000.00 | 12,000.00 | 12,740.00 | 12,740.00 | 673 |
| 2026-04-20 | 14,000.00 | 14,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 800 |
| 2026-04-17 | 13,990.00 | 14,200.00 | 13,000.00 | 13,980.00 | 13,980.00 | 5,086 |
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.