282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,490.00 | 6,880.00 | 6,490.00 | 6,580.00 | 6,580.00 | 20,922 |
| 2026-07-21 | 6,430.00 | 6,600.00 | 6,200.00 | 6,460.00 | 6,460.00 | 20,143 |
| 2026-07-20 | 6,510.00 | 6,890.00 | 6,410.00 | 6,480.00 | 6,480.00 | 31,244 |
| 2026-07-16 | 6,740.00 | 7,040.00 | 6,650.00 | 6,660.00 | 6,660.00 | 34,991 |
| 2026-07-15 | 6,600.00 | 7,190.00 | 6,600.00 | 6,920.00 | 6,920.00 | 32,591 |
| 2026-07-14 | 6,900.00 | 6,900.00 | 6,540.00 | 6,570.00 | 6,570.00 | 39,754 |
| 2026-07-13 | 6,910.00 | 7,410.00 | 6,700.00 | 6,900.00 | 6,900.00 | 40,800 |
| 2026-07-10 | 6,560.00 | 7,200.00 | 6,560.00 | 7,100.00 | 7,100.00 | 30,848 |
| 2026-07-09 | 6,400.00 | 6,900.00 | 6,400.00 | 6,560.00 | 6,560.00 | 33,994 |
| 2026-07-08 | 6,970.00 | 7,170.00 | 6,530.00 | 6,650.00 | 6,650.00 | 71,697 |
| 2026-07-07 | 7,010.00 | 7,350.00 | 6,820.00 | 7,200.00 | 7,200.00 | 88,703 |
| 2026-07-06 | 7,740.00 | 7,790.00 | 7,100.00 | 7,240.00 | 7,240.00 | 42,719 |
| 2026-07-03 | 7,970.00 | 7,990.00 | 7,180.00 | 7,520.00 | 7,520.00 | 54,305 |
| 2026-07-02 | 8,050.00 | 8,300.00 | 7,550.00 | 7,740.00 | 7,740.00 | 64,170 |
| 2026-07-01 | 8,010.00 | 8,780.00 | 8,010.00 | 8,300.00 | 8,300.00 | 143,235 |
| 2026-06-30 | 7,800.00 | 8,160.00 | 7,640.00 | 8,120.00 | 8,120.00 | 107,951 |
| 2026-06-29 | 6,950.00 | 8,230.00 | 6,950.00 | 8,070.00 | 8,070.00 | 186,891 |
| 2026-06-26 | 7,730.00 | 8,170.00 | 6,950.00 | 6,950.00 | 6,950.00 | 316,244 |
| 2026-06-25 | 7,340.00 | 9,300.00 | 7,215.00 | 7,730.00 | 7,730.00 | 1,263,071 |
| 2026-06-24 | 7,700.00 | 7,760.00 | 7,310.00 | 7,310.00 | 7,310.00 | 46,938 |
| 2026-06-23 | 7,600.00 | 8,130.00 | 7,200.00 | 7,720.00 | 7,720.00 | 120,327 |
| 2026-06-22 | 7,810.00 | 7,990.00 | 7,680.00 | 7,690.00 | 7,690.00 | 48,262 |
| 2026-06-19 | 8,190.00 | 8,330.00 | 7,670.00 | 7,810.00 | 7,810.00 | 70,029 |
| 2026-06-18 | 8,790.00 | 9,000.00 | 8,170.00 | 8,180.00 | 8,180.00 | 73,914 |
| 2026-06-17 | 9,110.00 | 9,640.00 | 8,670.00 | 8,790.00 | 8,790.00 | 277,792 |
| 2026-06-16 | 8,310.00 | 9,800.00 | 8,210.00 | 9,040.00 | 9,040.00 | 641,170 |
| 2026-06-15 | 8,210.00 | 8,430.00 | 8,090.00 | 8,310.00 | 8,310.00 | 46,115 |
| 2026-06-12 | 8,180.00 | 8,200.00 | 7,930.00 | 7,980.00 | 7,980.00 | 69,987 |
| 2026-06-11 | 7,910.00 | 8,300.00 | 7,580.00 | 7,850.00 | 7,850.00 | 83,214 |
| 2026-06-10 | 8,540.00 | 9,370.00 | 7,560.00 | 7,910.00 | 7,910.00 | 220 |
| 2026-06-09 | 7,630.00 | 7,950.00 | 7,630.00 | 7,800.00 | 7,800.00 | 44,575 |
| 2026-06-08 | 7,850.00 | 7,950.00 | 7,510.00 | 7,630.00 | 7,630.00 | 93,997 |
| 2026-06-05 | 8,000.00 | 8,390.00 | 7,900.00 | 8,100.00 | 8,100.00 | 60,300 |
| 2026-06-04 | 8,360.00 | 8,880.00 | 8,170.00 | 8,220.00 | 8,220.00 | 72,239 |
| 2026-06-02 | 8,840.00 | 9,000.00 | 8,220.00 | 8,460.00 | 8,460.00 | 109,831 |
| 2026-06-01 | 9,100.00 | 9,280.00 | 8,630.00 | 8,840.00 | 8,840.00 | 131,113 |
| 2026-05-29 | 9,660.00 | 9,800.00 | 8,980.00 | 9,130.00 | 9,130.00 | 152,524 |
| 2026-05-28 | 10,080.00 | 10,370.00 | 9,400.00 | 9,660.00 | 9,660.00 | 119,315 |
| 2026-05-27 | 10,700.00 | 10,920.00 | 9,640.00 | 9,910.00 | 9,910.00 | 165,865 |
| 2026-05-26 | 11,360.00 | 11,420.00 | 10,640.00 | 10,660.00 | 10,660.00 | 128,758 |
| 2026-05-22 | 10,750.00 | 11,160.00 | 10,720.00 | 11,110.00 | 11,110.00 | 109,017 |
| 2026-05-21 | 11,170.00 | 11,350.00 | 10,510.00 | 10,590.00 | 10,590.00 | 200,758 |
| 2026-05-20 | 11,290.00 | 11,290.00 | 10,680.00 | 10,870.00 | 10,870.00 | 127,970 |
| 2026-05-19 | 11,460.00 | 11,830.00 | 11,160.00 | 11,290.00 | 11,290.00 | 106,206 |
| 2026-05-18 | 11,820.00 | 11,990.00 | 11,190.00 | 11,720.00 | 11,720.00 | 97,655 |
| 2026-05-15 | 12,990.00 | 13,130.00 | 11,700.00 | 11,820.00 | 11,820.00 | 194,866 |
| 2026-05-14 | 13,150.00 | 13,550.00 | 12,530.00 | 12,980.00 | 12,980.00 | 141,105 |
| 2026-05-13 | 12,690.00 | 13,220.00 | 12,600.00 | 12,770.00 | 12,770.00 | 101,911 |
| 2026-05-12 | 13,460.00 | 13,690.00 | 12,620.00 | 12,970.00 | 12,970.00 | 163,721 |
| 2026-05-11 | 14,520.00 | 14,690.00 | 13,400.00 | 13,400.00 | 13,400.00 | 252,009 |
| 2026-05-08 | 15,480.00 | 15,510.00 | 14,420.00 | 14,420.00 | 14,420.00 | 247,058 |
| 2026-05-07 | 16,390.00 | 16,400.00 | 15,300.00 | 15,470.00 | 15,470.00 | 358,729 |
| 2026-05-06 | 16,550.00 | 16,620.00 | 15,810.00 | 16,390.00 | 16,390.00 | 301,279 |
| 2026-05-04 | 16,150.00 | 16,900.00 | 15,210.00 | 16,420.00 | 16,420.00 | 647,961 |
| 2026-04-30 | 16,190.00 | 16,720.00 | 15,650.00 | 16,100.00 | 16,100.00 | 563,438 |
| 2026-04-29 | 15,060.00 | 16,440.00 | 15,060.00 | 15,950.00 | 15,950.00 | 657,921 |
| 2026-04-28 | 15,350.00 | 15,800.00 | 15,010.00 | 15,030.00 | 15,030.00 | 271,807 |
| 2026-04-27 | 15,330.00 | 15,420.00 | 14,940.00 | 15,290.00 | 15,290.00 | 192,209 |
| 2026-04-24 | 15,030.00 | 15,560.00 | 14,830.00 | 15,300.00 | 15,300.00 | 339,481 |
| 2026-04-23 | 14,720.00 | 15,270.00 | 14,430.00 | 14,800.00 | 14,800.00 | 377,204 |
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.