244880 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,515.00 | 1,574.00 | 1,505.00 | 1,550.00 | 1,550.00 | 762 |
| 2026-10-14 | 1,641.00 | 1,641.00 | 1,515.00 | 1,550.00 | 1,550.00 | 1,052 |
| 2026-10-13 | 1,670.00 | 1,670.00 | 1,516.00 | 1,620.00 | 1,620.00 | 7,548 |
| 2026-10-12 | 1,685.00 | 1,696.00 | 1,495.00 | 1,638.00 | 1,638.00 | 3,753 |
| 2026-10-08 | 1,670.00 | 1,670.00 | 1,571.00 | 1,669.00 | 1,669.00 | 257 |
| 2026-10-07 | 1,759.00 | 1,770.00 | 1,511.00 | 1,699.00 | 1,699.00 | 2,573 |
| 2026-10-06 | 1,770.00 | 1,775.00 | 1,600.00 | 1,756.00 | 1,756.00 | 138 |
| 2026-10-02 | 1,800.00 | 1,800.00 | 1,602.00 | 1,770.00 | 1,770.00 | 38 |
| 2026-10-01 | 1,800.00 | 1,800.00 | 1,601.00 | 1,797.00 | 1,797.00 | 155 |
| 2026-09-30 | 1,797.00 | 1,797.00 | 1,610.00 | 1,775.00 | 1,775.00 | 33 |
| 2026-09-29 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1 |
| 2026-09-28 | 1,770.00 | 1,770.00 | 1,600.00 | 1,724.00 | 1,724.00 | 18 |
| 2026-09-23 | 1,800.00 | 1,870.00 | 1,603.00 | 1,718.00 | 1,718.00 | 1,692 |
| 2026-09-22 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 11 |
| 2026-09-21 | 1,600.00 | 1,699.00 | 1,600.00 | 1,685.00 | 1,685.00 | 251 |
| 2026-09-18 | 1,700.00 | 1,700.00 | 1,645.00 | 1,685.00 | 1,685.00 | 25 |
| 2026-09-17 | 1,697.00 | 1,697.00 | 1,565.00 | 1,670.00 | 1,670.00 | 1,452 |
| 2026-09-16 | 1,800.00 | 1,868.00 | 1,607.00 | 1,607.00 | 1,607.00 | 11,305 |
| 2026-09-15 | 1,575.00 | 2,000.00 | 1,573.00 | 1,890.00 | 1,890.00 | 21,155 |
| 2026-09-14 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 2 |
| 2026-09-11 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1 |
| 2026-09-10 | 1,699.00 | 1,699.00 | 1,602.00 | 1,693.00 | 1,693.00 | 233 |
| 2026-09-09 | 1,697.00 | 1,698.00 | 1,697.00 | 1,698.00 | 1,698.00 | 3 |
| 2026-09-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-09-07 | 1,795.00 | 1,795.00 | 1,511.00 | 1,697.00 | 1,697.00 | 2,135 |
| 2026-09-04 | 1,897.00 | 1,897.00 | 1,700.00 | 1,702.00 | 1,702.00 | 506 |
| 2026-09-03 | 1,887.00 | 1,898.00 | 1,730.00 | 1,869.00 | 1,869.00 | 29 |
| 2026-09-02 | 1,896.00 | 1,896.00 | 1,701.00 | 1,889.00 | 1,889.00 | 79 |
| 2026-09-01 | 1,798.00 | 1,899.00 | 1,798.00 | 1,899.00 | 1,899.00 | 18 |
| 2026-08-31 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1 |
| 2026-08-28 | 1,800.00 | 1,888.00 | 1,700.00 | 1,799.00 | 1,799.00 | 29 |
| 2026-08-27 | 1,785.00 | 1,798.00 | 1,785.00 | 1,790.00 | 1,790.00 | 5 |
| 2026-08-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2026-08-25 | 1,779.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | 7 |
| 2026-08-24 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1 |
| 2026-08-21 | 1,761.00 | 1,770.00 | 1,750.00 | 1,769.00 | 1,769.00 | 24 |
| 2026-08-20 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1 |
| 2026-08-19 | 1,787.00 | 1,787.00 | 1,715.00 | 1,739.00 | 1,739.00 | 3 |
| 2026-08-18 | 1,785.00 | 1,785.00 | 1,738.00 | 1,738.00 | 1,738.00 | 73 |
| 2026-08-14 | 1,768.00 | 1,768.00 | 1,700.00 | 1,738.00 | 1,738.00 | 113 |
| 2026-08-13 | 1,780.00 | 1,780.00 | 1,651.00 | 1,743.00 | 1,743.00 | 57 |
| 2026-08-12 | 1,769.00 | 1,777.00 | 1,661.00 | 1,744.00 | 1,744.00 | 11 |
| 2026-08-11 | 1,765.00 | 1,765.00 | 1,753.00 | 1,759.00 | 1,759.00 | 10 |
| 2026-08-10 | 1,780.00 | 1,780.00 | 1,601.00 | 1,754.00 | 1,754.00 | 10 |
| 2026-08-07 | 1,748.00 | 1,748.00 | 1,651.00 | 1,748.00 | 1,748.00 | 6 |
| 2026-08-06 | 1,770.00 | 1,780.00 | 1,650.00 | 1,748.00 | 1,748.00 | 22 |
| 2026-08-05 | 1,749.00 | 1,783.00 | 1,650.00 | 1,759.00 | 1,759.00 | 2,007 |
| 2026-08-04 | 1,760.00 | 1,760.00 | 1,650.00 | 1,734.00 | 1,734.00 | 20 |
| 2026-08-03 | 1,788.00 | 1,788.00 | 1,650.00 | 1,738.00 | 1,738.00 | 8 |
| 2026-07-31 | 1,739.00 | 1,739.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2026-07-30 | 1,700.00 | 1,748.00 | 1,690.00 | 1,699.00 | 1,699.00 | 29 |
| 2026-07-29 | 1,742.00 | 1,742.00 | 1,700.00 | 1,729.00 | 1,729.00 | 20 |
| 2026-07-28 | 1,749.00 | 1,749.00 | 1,700.00 | 1,744.00 | 1,744.00 | 3 |
| 2026-07-27 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19 |
| 2026-07-24 | 1,730.00 | 1,734.00 | 1,700.00 | 1,733.00 | 1,733.00 | 16 |
| 2026-07-23 | 1,745.00 | 1,745.00 | 1,700.00 | 1,724.00 | 1,724.00 | 7 |
| 2026-07-22 | 1,740.00 | 1,745.00 | 1,700.00 | 1,722.00 | 1,722.00 | 110 |
| 2026-07-21 | 1,745.00 | 1,745.00 | 1,700.00 | 1,722.00 | 1,722.00 | 78 |
| 2026-07-20 | 1,740.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 105 |
| 2026-07-16 | 1,724.00 | 1,729.00 | 1,724.00 | 1,729.00 | 1,729.00 | 4 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.