243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10,450.00 | 10,450.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,782 |
| 2026-01-15 | 9,800.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 607 |
| 2026-01-14 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 12 |
| 2026-01-13 | 9,810.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 458 |
| 2026-01-12 | 9,820.00 | 9,820.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,036 |
| 2026-01-09 | 10,450.00 | 10,450.00 | 9,820.00 | 9,820.00 | 9,820.00 | 16 |
| 2026-01-08 | 10,450.00 | 10,450.00 | 9,830.00 | 9,830.00 | 9,830.00 | 15 |
| 2026-01-07 | 10,500.00 | 10,500.00 | 9,830.00 | 9,830.00 | 9,830.00 | 172 |
| 2026-01-06 | 10,450.00 | 10,450.00 | 9,830.00 | 9,830.00 | 9,830.00 | 18 |
| 2026-01-05 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0 |
| 2026-01-02 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0 |
| 2025-12-30 | 10,450.00 | 10,450.00 | 10,430.00 | 10,430.00 | 10,430.00 | 5 |
| 2025-12-29 | 9,800.00 | 10,430.00 | 9,800.00 | 9,860.00 | 9,860.00 | 254 |
| 2025-12-26 | 9,810.00 | 9,950.00 | 9,600.00 | 9,950.00 | 9,950.00 | 360 |
| 2025-12-24 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 165 |
| 2025-12-23 | 9,840.00 | 10,000.00 | 9,840.00 | 9,850.00 | 9,850.00 | 490 |
| 2025-12-22 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1,499 |
| 2025-12-19 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-12-18 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-12-17 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-12-16 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1 |
| 2025-12-15 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0 |
| 2025-12-12 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0 |
| 2025-12-11 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1 |
| 2025-12-10 | 10,410.00 | 10,420.00 | 9,820.00 | 9,900.00 | 9,900.00 | 2,425 |
| 2025-12-09 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0 |
| 2025-12-08 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0 |
| 2025-12-05 | 10,420.00 | 10,420.00 | 9,850.00 | 10,420.00 | 10,420.00 | 13 |
| 2025-12-04 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1 |
| 2025-12-03 | 9,950.00 | 10,450.00 | 9,830.00 | 10,450.00 | 10,450.00 | 828 |
| 2025-12-02 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 300 |
| 2025-12-01 | 10,500.00 | 10,500.00 | 10,000.00 | 10,470.00 | 10,470.00 | 10 |
| 2025-11-28 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-11-27 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1 |
| 2025-11-26 | 10,000.00 | 10,480.00 | 10,000.00 | 10,480.00 | 10,480.00 | 6 |
| 2025-11-25 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 31 |
| 2025-11-24 | 10,500.00 | 10,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 71 |
| 2025-11-21 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0 |
| 2025-11-20 | 10,000.00 | 10,480.00 | 10,000.00 | 10,480.00 | 10,480.00 | 6 |
| 2025-11-19 | 9,810.00 | 10,370.00 | 9,680.00 | 9,680.00 | 9,680.00 | 104 |
| 2025-11-18 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 3 |
| 2025-11-17 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2025-11-14 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1 |
| 2025-11-13 | 10,390.00 | 10,390.00 | 9,810.00 | 10,390.00 | 10,390.00 | 429 |
| 2025-11-12 | 10,400.00 | 10,400.00 | 10,390.00 | 10,390.00 | 10,390.00 | 2 |
| 2025-11-11 | 10,510.00 | 11,000.00 | 9,810.00 | 10,450.00 | 10,450.00 | 44 |
| 2025-11-10 | 10,000.00 | 10,280.00 | 10,000.00 | 10,280.00 | 10,280.00 | 120 |
| 2025-11-07 | 10,500.00 | 10,900.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3 |
| 2025-11-06 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2025-11-05 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 101 |
| 2025-11-04 | 10,200.00 | 10,200.00 | 10,190.00 | 10,200.00 | 10,200.00 | 1,252 |
| 2025-11-03 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 109 |
| 2025-10-31 | 10,450.00 | 10,450.00 | 10,140.00 | 10,140.00 | 10,140.00 | 218 |
| 2025-10-30 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2025-10-29 | 10,420.00 | 10,420.00 | 10,000.00 | 10,390.00 | 10,390.00 | 202 |
| 2025-10-28 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2025-10-27 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 10,490.00 | 6 |
| 2025-10-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-10-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-10-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 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.