243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2025-07-18 | 9,200.00 | 9,800.00 | 9,200.00 | 9,400.00 | 9,400.00 | 122 |
| 2025-07-17 | 9,220.00 | 9,260.00 | 9,200.00 | 9,200.00 | 9,200.00 | 25 |
| 2025-07-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 5 |
| 2025-07-15 | 9,300.00 | 9,380.00 | 9,200.00 | 9,200.00 | 9,200.00 | 32 |
| 2025-07-14 | 9,050.00 | 10,000.00 | 9,050.00 | 9,300.00 | 9,300.00 | 47 |
| 2025-07-11 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0 |
| 2025-07-10 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 13 |
| 2025-07-09 | 9,160.00 | 9,160.00 | 9,150.00 | 9,160.00 | 9,160.00 | 250 |
| 2025-07-08 | 9,200.00 | 9,400.00 | 9,180.00 | 9,190.00 | 9,190.00 | 63 |
| 2025-07-07 | 8,600.00 | 10,000.00 | 8,600.00 | 9,400.00 | 9,400.00 | 142 |
| 2025-07-04 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 33 |
| 2025-07-03 | 8,640.00 | 8,710.00 | 8,640.00 | 8,710.00 | 8,710.00 | 27 |
| 2025-07-02 | 8,600.00 | 8,710.00 | 8,600.00 | 8,710.00 | 8,710.00 | 218 |
| 2025-07-01 | 8,820.00 | 8,880.00 | 8,820.00 | 8,880.00 | 8,880.00 | 20 |
| 2025-06-30 | 8,800.00 | 9,000.00 | 8,800.00 | 8,880.00 | 8,880.00 | 359 |
| 2025-06-27 | 8,800.00 | 9,100.00 | 8,800.00 | 8,810.00 | 8,810.00 | 346 |
| 2025-06-26 | 9,040.00 | 9,160.00 | 9,040.00 | 9,040.00 | 9,040.00 | 331 |
| 2025-06-25 | 9,160.00 | 9,400.00 | 9,160.00 | 9,160.00 | 9,160.00 | 93 |
| 2025-06-24 | 9,080.00 | 9,400.00 | 9,070.00 | 9,400.00 | 9,400.00 | 716 |
| 2025-06-23 | 9,000.00 | 9,200.00 | 8,980.00 | 9,200.00 | 9,200.00 | 1,685 |
| 2025-06-20 | 8,800.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,071 |
| 2025-06-19 | 9,100.00 | 9,120.00 | 9,100.00 | 9,110.00 | 9,110.00 | 510 |
| 2025-06-18 | 8,800.00 | 9,270.00 | 7,710.00 | 9,180.00 | 9,180.00 | 1,114 |
| 2025-06-17 | 8,800.00 | 9,100.00 | 8,800.00 | 9,060.00 | 9,060.00 | 1,029 |
| 2025-06-16 | 9,040.00 | 9,060.00 | 9,030.00 | 9,060.00 | 9,060.00 | 668 |
| 2025-06-13 | 9,050.00 | 9,210.00 | 9,050.00 | 9,060.00 | 9,060.00 | 1,510 |
| 2025-06-12 | 9,200.00 | 9,210.00 | 9,200.00 | 9,210.00 | 9,210.00 | 584 |
| 2025-06-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 880 |
| 2025-06-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 520 |
| 2025-06-09 | 9,340.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,579 |
| 2025-06-05 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,994 |
| 2025-06-04 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 14 |
| 2025-06-02 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0 |
| 2025-05-30 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0 |
| 2025-05-29 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0 |
| 2025-05-28 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 774 |
| 2025-05-27 | 8,860.00 | 9,200.00 | 8,860.00 | 8,860.00 | 8,860.00 | 71 |
| 2025-05-26 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 1 |
| 2025-05-23 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2025-05-22 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 120 |
| 2025-05-21 | 9,100.00 | 9,100.00 | 9,050.00 | 9,050.00 | 9,050.00 | 502 |
| 2025-05-20 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 124 |
| 2025-05-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 504 |
| 2025-05-16 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 404 |
| 2025-05-15 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2025-05-14 | 9,000.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 342 |
| 2025-05-13 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6 |
| 2025-05-12 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,613 |
| 2025-05-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 217 |
| 2025-05-08 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 13 |
| 2025-05-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 4 |
| 2025-05-02 | 9,020.00 | 9,020.00 | 8,980.00 | 9,000.00 | 9,000.00 | 52 |
| 2025-04-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-04-29 | 9,140.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 45 |
| 2025-04-28 | 9,200.00 | 9,400.00 | 9,160.00 | 9,160.00 | 9,160.00 | 36 |
| 2025-04-25 | 9,050.00 | 9,950.00 | 9,050.00 | 9,300.00 | 9,300.00 | 80 |
| 2025-04-24 | 9,200.00 | 9,200.00 | 9,000.00 | 9,050.00 | 9,050.00 | 63 |
| 2025-04-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 733 |
| 2025-04-22 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 250 |
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.