243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 50 |
| 2025-10-20 | 9,600.00 | 10,000.00 | 8,700.00 | 10,000.00 | 10,000.00 | 262 |
| 2025-10-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-10-16 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 11 |
| 2025-10-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 21 |
| 2025-10-14 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 763 |
| 2025-10-13 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 872 |
| 2025-10-10 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,060 |
| 2025-10-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2025-10-01 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2025-09-30 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0 |
| 2025-09-29 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 1 |
| 2025-09-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-09-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-09-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-09-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 101 |
| 2025-09-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2025-09-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-09-18 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 15 |
| 2025-09-17 | 9,250.00 | 9,400.00 | 9,250.00 | 9,400.00 | 9,400.00 | 165 |
| 2025-09-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 25 |
| 2025-09-15 | 9,400.00 | 10,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 137 |
| 2025-09-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5 |
| 2025-09-11 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0 |
| 2025-09-10 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 0 |
| 2025-09-09 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 2 |
| 2025-09-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-09-05 | 9,010.00 | 9,010.00 | 9,000.00 | 9,000.00 | 9,000.00 | 66 |
| 2025-09-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-09-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 26 |
| 2025-09-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-09-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5 |
| 2025-08-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2025-08-25 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 31 |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-18 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-08-13 | 9,200.00 | 9,200.00 | 8,600.00 | 8,800.00 | 8,800.00 | 97 |
| 2025-08-12 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0 |
| 2025-08-11 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 50 |
| 2025-08-08 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2025-08-07 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 20 |
| 2025-08-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-08-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 12 |
| 2025-08-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 31 |
| 2025-08-01 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2025-07-31 | 9,200.00 | 9,600.00 | 9,180.00 | 9,200.00 | 9,200.00 | 211 |
| 2025-07-30 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 7 |
| 2025-07-29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 27 |
| 2025-07-28 | 8,800.00 | 10,120.00 | 8,780.00 | 9,400.00 | 9,400.00 | 310 |
| 2025-07-25 | 9,310.00 | 9,310.00 | 8,800.00 | 8,800.00 | 8,800.00 | 22 |
| 2025-07-24 | 9,400.00 | 9,400.00 | 9,310.00 | 9,310.00 | 9,310.00 | 6 |
| 2025-07-23 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 0 |
| 2025-07-22 | 9,400.00 | 9,400.00 | 9,310.00 | 9,310.00 | 9,310.00 | 10 |
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.