243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 14,000.00 | 14,000.00 | 13,000.00 | 13,810.00 | 13,810.00 | 319 |
| 2026-04-15 | 13,200.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 422 |
| 2026-04-14 | 10,790.00 | 11,540.00 | 10,050.00 | 11,540.00 | 11,540.00 | 734 |
| 2026-04-13 | 12,480.00 | 12,490.00 | 10,040.00 | 10,040.00 | 10,040.00 | 1,723 |
| 2026-04-10 | 13,890.00 | 14,000.00 | 11,810.00 | 11,810.00 | 11,810.00 | 1,193 |
| 2026-04-09 | 12,990.00 | 14,000.00 | 12,900.00 | 13,890.00 | 13,890.00 | 321 |
| 2026-04-08 | 11,450.00 | 13,000.00 | 9,780.00 | 12,990.00 | 12,990.00 | 3,931 |
| 2026-04-07 | 10,500.00 | 11,500.00 | 9,670.00 | 11,500.00 | 11,500.00 | 2,780 |
| 2026-04-06 | 12,340.00 | 12,480.00 | 10,100.00 | 11,370.00 | 11,370.00 | 954 |
| 2026-04-03 | 13,690.00 | 14,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | 1,178 |
| 2026-04-02 | 14,330.00 | 14,330.00 | 12,190.00 | 13,690.00 | 13,690.00 | 4,450 |
| 2026-04-01 | 14,300.00 | 14,330.00 | 12,230.00 | 14,330.00 | 14,330.00 | 1,731 |
| 2026-03-31 | 14,300.00 | 14,500.00 | 13,610.00 | 14,380.00 | 14,380.00 | 684 |
| 2026-03-30 | 14,000.00 | 14,350.00 | 13,600.00 | 14,300.00 | 14,300.00 | 427 |
| 2026-03-27 | 13,940.00 | 14,500.00 | 11,870.00 | 14,000.00 | 14,000.00 | 2,799 |
| 2026-03-26 | 14,190.00 | 14,190.00 | 13,810.00 | 13,960.00 | 13,960.00 | 161 |
| 2026-03-25 | 14,190.00 | 14,430.00 | 13,600.00 | 14,190.00 | 14,190.00 | 280 |
| 2026-03-24 | 14,150.00 | 14,320.00 | 13,850.00 | 14,190.00 | 14,190.00 | 113 |
| 2026-03-23 | 14,880.00 | 14,880.00 | 13,500.00 | 13,850.00 | 13,850.00 | 118 |
| 2026-03-20 | 14,500.00 | 14,500.00 | 13,500.00 | 13,930.00 | 13,930.00 | 368 |
| 2026-03-19 | 14,000.00 | 14,000.00 | 13,560.00 | 13,950.00 | 13,950.00 | 347 |
| 2026-03-18 | 14,500.00 | 14,500.00 | 13,010.00 | 13,950.00 | 13,950.00 | 981 |
| 2026-03-17 | 13,500.00 | 14,000.00 | 13,150.00 | 13,460.00 | 13,460.00 | 404 |
| 2026-03-16 | 14,000.00 | 14,000.00 | 12,900.00 | 12,980.00 | 12,980.00 | 265 |
| 2026-03-13 | 14,000.00 | 14,910.00 | 12,800.00 | 12,800.00 | 12,800.00 | 956 |
| 2026-03-12 | 12,700.00 | 13,000.00 | 12,300.00 | 12,970.00 | 12,970.00 | 292 |
| 2026-03-11 | 12,000.00 | 13,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 168 |
| 2026-03-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 14 |
| 2026-03-09 | 12,500.00 | 12,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 71 |
| 2026-03-06 | 12,980.00 | 12,980.00 | 12,500.00 | 12,500.00 | 12,500.00 | 155 |
| 2026-03-05 | 9,990.00 | 11,470.00 | 8,970.00 | 11,290.00 | 11,290.00 | 3,867 |
| 2026-03-04 | 9,990.00 | 9,990.00 | 9,010.00 | 9,980.00 | 9,980.00 | 1,642 |
| 2026-03-03 | 9,010.00 | 9,990.00 | 8,930.00 | 9,950.00 | 9,950.00 | 4,076 |
| 2026-02-27 | 9,010.00 | 9,900.00 | 9,000.00 | 9,800.00 | 9,800.00 | 3,299 |
| 2026-02-26 | 9,060.00 | 9,990.00 | 8,990.00 | 9,700.00 | 9,700.00 | 3,302 |
| 2026-02-25 | 9,190.00 | 9,700.00 | 9,000.00 | 9,060.00 | 9,060.00 | 294 |
| 2026-02-24 | 8,970.00 | 9,990.00 | 8,970.00 | 9,240.00 | 9,240.00 | 2,036 |
| 2026-02-23 | 8,990.00 | 9,900.00 | 8,950.00 | 9,220.00 | 9,220.00 | 1,792 |
| 2026-02-20 | 9,000.00 | 9,790.00 | 9,000.00 | 9,150.00 | 9,150.00 | 798 |
| 2026-02-19 | 9,020.00 | 10,000.00 | 9,020.00 | 9,160.00 | 9,160.00 | 1,391 |
| 2026-02-13 | 9,150.00 | 10,390.00 | 7,830.00 | 9,500.00 | 9,500.00 | 5,827 |
| 2026-02-12 | 9,200.00 | 9,350.00 | 9,020.00 | 9,190.00 | 9,190.00 | 936 |
| 2026-02-11 | 9,000.00 | 9,700.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1,453 |
| 2026-02-10 | 9,600.00 | 10,500.00 | 8,240.00 | 9,200.00 | 9,200.00 | 4,558 |
| 2026-02-09 | 9,700.00 | 10,000.00 | 9,210.00 | 9,590.00 | 9,590.00 | 926 |
| 2026-02-06 | 9,500.00 | 10,490.00 | 9,500.00 | 10,490.00 | 10,490.00 | 1,144 |
| 2026-02-05 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 10,000.00 | 62 |
| 2026-02-04 | 9,030.00 | 9,300.00 | 9,030.00 | 9,300.00 | 9,300.00 | 60 |
| 2026-02-03 | 9,010.00 | 9,990.00 | 9,010.00 | 9,300.00 | 9,300.00 | 1,368 |
| 2026-02-02 | 9,580.00 | 10,510.00 | 9,500.00 | 10,510.00 | 10,510.00 | 2,418 |
| 2026-01-30 | 10,500.00 | 10,500.00 | 8,980.00 | 9,200.00 | 9,200.00 | 4,745 |
| 2026-01-29 | 10,440.00 | 10,490.00 | 10,430.00 | 10,490.00 | 10,490.00 | 4,389 |
| 2026-01-28 | 9,890.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 577 |
| 2026-01-27 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1 |
| 2026-01-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3 |
| 2026-01-23 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 39 |
| 2026-01-22 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 500 |
| 2026-01-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2026-01-20 | 9,650.00 | 10,000.00 | 9,650.00 | 10,000.00 | 10,000.00 | 82 |
| 2026-01-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
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.