243870 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7,810.00 | 8,190.00 | 7,800.00 | 8,190.00 | 8,190.00 | 291 |
| 2026-10-14 | 8,000.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 435 |
| 2026-10-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 405 |
| 2026-10-12 | 8,000.00 | 8,700.00 | 8,000.00 | 8,200.00 | 8,200.00 | 671 |
| 2026-10-08 | 7,810.00 | 8,400.00 | 7,810.00 | 8,400.00 | 8,400.00 | 120 |
| 2026-10-07 | 8,200.00 | 8,580.00 | 8,000.00 | 8,490.00 | 8,490.00 | 40 |
| 2026-10-06 | 7,200.00 | 8,600.00 | 7,040.00 | 8,200.00 | 8,200.00 | 680 |
| 2026-10-02 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2026-10-01 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2026-09-30 | 7,800.00 | 8,200.00 | 7,410.00 | 7,970.00 | 7,970.00 | 229 |
| 2026-09-29 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 5 |
| 2026-09-28 | 7,800.00 | 8,000.00 | 7,220.00 | 8,000.00 | 8,000.00 | 699 |
| 2026-09-23 | 7,600.00 | 8,000.00 | 7,230.00 | 8,000.00 | 8,000.00 | 301 |
| 2026-09-22 | 7,600.00 | 7,900.00 | 7,400.00 | 7,890.00 | 7,890.00 | 396 |
| 2026-09-21 | 7,960.00 | 7,960.00 | 7,000.00 | 7,520.00 | 7,520.00 | 708 |
| 2026-09-18 | 7,600.00 | 7,930.00 | 7,310.00 | 7,880.00 | 7,880.00 | 172 |
| 2026-09-17 | 7,400.00 | 7,890.00 | 7,240.00 | 7,890.00 | 7,890.00 | 482 |
| 2026-09-16 | 7,980.00 | 7,980.00 | 7,410.00 | 7,760.00 | 7,760.00 | 693 |
| 2026-09-15 | 8,300.00 | 8,300.00 | 7,220.00 | 8,180.00 | 8,180.00 | 539 |
| 2026-09-14 | 8,000.00 | 8,350.00 | 7,600.00 | 8,300.00 | 8,300.00 | 312 |
| 2026-09-11 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1 |
| 2026-09-10 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 10 |
| 2026-09-09 | 8,200.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 445 |
| 2026-09-08 | 8,390.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 702 |
| 2026-09-07 | 8,370.00 | 8,580.00 | 7,600.00 | 8,400.00 | 8,400.00 | 87 |
| 2026-09-04 | 8,000.00 | 8,400.00 | 7,730.00 | 8,370.00 | 8,370.00 | 130 |
| 2026-09-03 | 8,010.00 | 8,550.00 | 8,010.00 | 8,550.00 | 8,550.00 | 140 |
| 2026-09-02 | 8,600.00 | 8,600.00 | 8,210.00 | 8,210.00 | 8,210.00 | 926 |
| 2026-09-01 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 93 |
| 2026-08-31 | 9,200.00 | 9,300.00 | 7,910.00 | 9,290.00 | 9,290.00 | 1,128 |
| 2026-08-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1 |
| 2026-08-27 | 8,110.00 | 9,400.00 | 7,190.00 | 9,400.00 | 9,400.00 | 2,654 |
| 2026-08-26 | 9,000.00 | 9,200.00 | 8,220.00 | 8,220.00 | 8,220.00 | 352 |
| 2026-08-25 | 8,500.00 | 9,400.00 | 8,100.00 | 9,400.00 | 9,400.00 | 2,373 |
| 2026-08-24 | 8,520.00 | 9,300.00 | 8,420.00 | 9,270.00 | 9,270.00 | 332 |
| 2026-08-21 | 9,010.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 1,236 |
| 2026-08-20 | 8,800.00 | 10,500.00 | 8,200.00 | 10,000.00 | 10,000.00 | 1,510 |
| 2026-08-19 | 8,310.00 | 9,200.00 | 8,200.00 | 9,200.00 | 9,200.00 | 62 |
| 2026-08-18 | 8,000.00 | 9,400.00 | 8,000.00 | 9,000.00 | 9,000.00 | 745 |
| 2026-08-14 | 8,400.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | 17 |
| 2026-08-13 | 8,010.00 | 8,490.00 | 8,010.00 | 8,490.00 | 8,490.00 | 77 |
| 2026-08-12 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,605 |
| 2026-08-11 | 8,600.00 | 8,990.00 | 8,010.00 | 8,380.00 | 8,380.00 | 530 |
| 2026-08-10 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 21 |
| 2026-08-07 | 8,590.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | 6 |
| 2026-08-06 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 10 |
| 2026-08-05 | 8,600.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,590.00 | 64 |
| 2026-08-04 | 8,400.00 | 8,730.00 | 8,010.00 | 8,600.00 | 8,600.00 | 773 |
| 2026-08-03 | 7,800.00 | 8,280.00 | 7,100.00 | 8,170.00 | 8,170.00 | 1,228 |
| 2026-07-31 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 811 |
| 2026-07-30 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 111 |
| 2026-07-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2026-07-28 | 8,190.00 | 8,190.00 | 7,610.00 | 8,190.00 | 8,190.00 | 170 |
| 2026-07-27 | 7,800.00 | 8,200.00 | 7,400.00 | 8,190.00 | 8,190.00 | 414 |
| 2026-07-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-07-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2026-07-22 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2 |
| 2026-07-21 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 192 |
Page 1 of 1 · 58 trading days
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.