282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,020.00 | 7,300.00 | 6,940.00 | 7,010.00 | 7,010.00 | 6,388 |
| 2026-10-20 | 7,030.00 | 7,240.00 | 6,980.00 | 7,030.00 | 7,030.00 | 8,742 |
| 2026-10-19 | 6,810.00 | 7,280.00 | 6,650.00 | 7,280.00 | 7,280.00 | 10,496 |
| 2026-10-16 | 6,800.00 | 7,130.00 | 6,800.00 | 7,030.00 | 7,030.00 | 14,411 |
| 2026-10-15 | 7,090.00 | 7,090.00 | 6,600.00 | 6,600.00 | 6,600.00 | 30,692 |
| 2026-10-14 | 7,190.00 | 7,470.00 | 7,070.00 | 7,130.00 | 7,130.00 | 9,972 |
| 2026-10-13 | 7,290.00 | 7,290.00 | 6,930.00 | 7,210.00 | 7,210.00 | 25,887 |
| 2026-10-12 | 7,650.00 | 7,650.00 | 7,290.00 | 7,290.00 | 7,290.00 | 17,603 |
| 2026-10-08 | 7,740.00 | 7,750.00 | 7,490.00 | 7,700.00 | 7,700.00 | 13,404 |
| 2026-10-07 | 7,830.00 | 7,890.00 | 7,750.00 | 7,760.00 | 7,760.00 | 15,012 |
| 2026-10-06 | 7,900.00 | 7,900.00 | 7,730.00 | 7,830.00 | 7,830.00 | 15,170 |
| 2026-10-02 | 7,580.00 | 7,870.00 | 7,540.00 | 7,710.00 | 7,710.00 | 20,957 |
| 2026-10-01 | 7,460.00 | 7,680.00 | 7,430.00 | 7,550.00 | 7,550.00 | 8,826 |
| 2026-09-30 | 7,350.00 | 7,760.00 | 7,340.00 | 7,540.00 | 7,540.00 | 25,761 |
| 2026-09-29 | 7,570.00 | 7,570.00 | 7,150.00 | 7,390.00 | 7,390.00 | 26,190 |
| 2026-09-28 | 7,420.00 | 7,580.00 | 7,260.00 | 7,570.00 | 7,570.00 | 17,344 |
| 2026-09-23 | 7,740.00 | 7,740.00 | 7,300.00 | 7,310.00 | 7,310.00 | 10,390 |
| 2026-09-22 | 7,440.00 | 7,520.00 | 7,360.00 | 7,410.00 | 7,410.00 | 17,450 |
| 2026-09-21 | 7,610.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 13,078 |
| 2026-09-18 | 7,450.00 | 7,740.00 | 7,450.00 | 7,570.00 | 7,570.00 | 18,485 |
| 2026-09-17 | 7,490.00 | 7,490.00 | 7,330.00 | 7,450.00 | 7,450.00 | 7,843 |
| 2026-09-16 | 7,530.00 | 7,680.00 | 7,260.00 | 7,280.00 | 7,280.00 | 19,891 |
| 2026-09-15 | 7,430.00 | 7,570.00 | 7,410.00 | 7,520.00 | 7,520.00 | 15,891 |
| 2026-09-14 | 7,630.00 | 7,670.00 | 7,350.00 | 7,480.00 | 7,480.00 | 18,629 |
| 2026-09-11 | 7,600.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,630.00 | 23,356 |
| 2026-09-10 | 7,600.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,600.00 | 17,744 |
| 2026-09-09 | 7,540.00 | 7,760.00 | 7,440.00 | 7,640.00 | 7,640.00 | 42,271 |
| 2026-09-08 | 7,350.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 11,344 |
| 2026-09-07 | 7,380.00 | 7,480.00 | 7,250.00 | 7,350.00 | 7,350.00 | 10,985 |
| 2026-09-04 | 7,300.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,360.00 | 3,722 |
| 2026-09-03 | 7,330.00 | 7,440.00 | 7,210.00 | 7,260.00 | 7,260.00 | 13,256 |
| 2026-09-02 | 7,410.00 | 7,490.00 | 7,320.00 | 7,330.00 | 7,330.00 | 13,619 |
| 2026-09-01 | 7,540.00 | 7,830.00 | 7,410.00 | 7,510.00 | 7,510.00 | 12,454 |
| 2026-08-31 | 7,670.00 | 7,780.00 | 7,490.00 | 7,610.00 | 7,610.00 | 13,555 |
| 2026-08-28 | 7,660.00 | 7,860.00 | 7,660.00 | 7,780.00 | 7,780.00 | 24,147 |
| 2026-08-27 | 7,550.00 | 7,980.00 | 7,550.00 | 7,870.00 | 7,870.00 | 29,043 |
| 2026-08-26 | 7,450.00 | 7,730.00 | 7,450.00 | 7,540.00 | 7,540.00 | 25,824 |
| 2026-08-25 | 7,110.00 | 7,460.00 | 6,900.00 | 7,450.00 | 7,450.00 | 22,958 |
| 2026-08-24 | 7,120.00 | 7,420.00 | 6,960.00 | 7,110.00 | 7,110.00 | 21,019 |
| 2026-08-21 | 7,470.00 | 7,570.00 | 7,080.00 | 7,120.00 | 7,120.00 | 18,578 |
| 2026-08-20 | 7,410.00 | 7,760.00 | 7,400.00 | 7,470.00 | 7,470.00 | 16,744 |
| 2026-08-19 | 7,400.00 | 7,550.00 | 7,150.00 | 7,410.00 | 7,410.00 | 21,133 |
| 2026-08-18 | 7,940.00 | 8,170.00 | 7,430.00 | 7,470.00 | 7,470.00 | 36,906 |
| 2026-08-14 | 8,010.00 | 8,160.00 | 7,740.00 | 7,940.00 | 7,940.00 | 22,937 |
| 2026-08-13 | 8,130.00 | 8,300.00 | 7,900.00 | 7,990.00 | 7,990.00 | 43,385 |
| 2026-08-12 | 8,000.00 | 8,240.00 | 8,000.00 | 8,120.00 | 8,120.00 | 32,294 |
| 2026-08-11 | 7,850.00 | 8,350.00 | 7,560.00 | 7,920.00 | 7,920.00 | 42,187 |
| 2026-08-10 | 7,830.00 | 8,150.00 | 7,750.00 | 8,050.00 | 8,050.00 | 31,399 |
| 2026-08-07 | 8,230.00 | 8,480.00 | 7,700.00 | 7,830.00 | 7,830.00 | 51,301 |
| 2026-08-06 | 7,900.00 | 8,200.00 | 7,800.00 | 8,040.00 | 8,040.00 | 38,259 |
| 2026-08-05 | 7,700.00 | 8,160.00 | 7,690.00 | 8,100.00 | 8,100.00 | 44,866 |
| 2026-08-04 | 7,040.00 | 7,750.00 | 7,040.00 | 7,700.00 | 7,700.00 | 63,207 |
| 2026-08-03 | 7,000.00 | 7,400.00 | 6,910.00 | 7,110.00 | 7,110.00 | 49,748 |
| 2026-07-31 | 6,600.00 | 7,090.00 | 6,260.00 | 7,000.00 | 7,000.00 | 70,509 |
| 2026-07-30 | 6,210.00 | 6,790.00 | 6,210.00 | 6,490.00 | 6,490.00 | 44,563 |
| 2026-07-29 | 6,660.00 | 7,290.00 | 6,300.00 | 6,330.00 | 6,330.00 | 75,288 |
| 2026-07-28 | 7,010.00 | 7,260.00 | 6,810.00 | 6,970.00 | 6,970.00 | 53,551 |
| 2026-07-27 | 7,280.00 | 7,500.00 | 7,040.00 | 7,500.00 | 7,500.00 | 86,052 |
| 2026-07-24 | 7,450.00 | 8,000.00 | 7,230.00 | 7,280.00 | 7,280.00 | 128,505 |
| 2026-07-23 | 6,580.00 | 8,270.00 | 6,580.00 | 7,580.00 | 7,580.00 | 657,761 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.