282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14,380.00 | 14,860.00 | 14,110.00 | 14,510.00 | 14,510.00 | 249,170 |
| 2026-04-21 | 14,270.00 | 14,950.00 | 13,980.00 | 14,380.00 | 14,380.00 | 255,213 |
| 2026-04-20 | 14,540.00 | 14,540.00 | 14,200.00 | 14,200.00 | 14,200.00 | 132,550 |
| 2026-04-17 | 14,850.00 | 14,850.00 | 14,380.00 | 14,540.00 | 14,540.00 | 107,970 |
| 2026-04-16 | 15,090.00 | 15,270.00 | 14,640.00 | 14,790.00 | 14,790.00 | 194,830 |
| 2026-04-15 | 14,650.00 | 14,900.00 | 14,270.00 | 14,710.00 | 14,710.00 | 278,655 |
| 2026-04-14 | 15,050.00 | 15,140.00 | 14,250.00 | 14,620.00 | 14,620.00 | 313,361 |
| 2026-04-13 | 15,650.00 | 16,060.00 | 14,880.00 | 14,950.00 | 14,950.00 | 286,354 |
| 2026-04-10 | 15,330.00 | 16,100.00 | 15,130.00 | 15,500.00 | 15,500.00 | 446,650 |
| 2026-04-09 | 15,710.00 | 15,710.00 | 14,630.00 | 14,900.00 | 14,900.00 | 243,830 |
| 2026-04-08 | 15,200.00 | 15,590.00 | 14,880.00 | 15,340.00 | 15,340.00 | 367,664 |
| 2026-04-07 | 16,000.00 | 16,180.00 | 14,710.00 | 15,190.00 | 15,190.00 | 319,801 |
| 2026-04-06 | 17,290.00 | 17,290.00 | 15,430.00 | 16,000.00 | 16,000.00 | 753,229 |
| 2026-04-03 | 16,310.00 | 18,350.00 | 16,260.00 | 17,400.00 | 17,400.00 | 1,748,944 |
| 2026-04-02 | 17,250.00 | 17,610.00 | 16,020.00 | 16,470.00 | 16,470.00 | 936,264 |
| 2026-04-01 | 18,090.00 | 18,680.00 | 16,780.00 | 17,270.00 | 17,270.00 | 1,399,753 |
| 2026-03-31 | 17,060.00 | 20,200.00 | 16,580.00 | 18,000.00 | 18,000.00 | 8,713,053 |
| 2026-03-30 | 14,570.00 | 17,830.00 | 14,300.00 | 17,000.00 | 17,000.00 | 2,412,236 |
| 2026-03-27 | 14,750.00 | 14,760.00 | 13,880.00 | 14,670.00 | 14,670.00 | 249,125 |
| 2026-03-26 | 15,220.00 | 15,510.00 | 14,500.00 | 14,750.00 | 14,750.00 | 192,476 |
| 2026-03-25 | 15,360.00 | 15,680.00 | 14,920.00 | 15,220.00 | 15,220.00 | 212,026 |
| 2026-03-24 | 15,990.00 | 16,260.00 | 14,780.00 | 15,310.00 | 15,310.00 | 424,740 |
| 2026-03-23 | 17,000.00 | 17,190.00 | 15,460.00 | 15,500.00 | 15,500.00 | 502,051 |
| 2026-03-20 | 16,970.00 | 17,750.00 | 16,350.00 | 16,570.00 | 16,570.00 | 1,594,751 |
| 2026-03-19 | 15,850.00 | 17,720.00 | 15,720.00 | 16,300.00 | 16,300.00 | 3,616,736 |
| 2026-03-18 | 15,910.00 | 16,300.00 | 15,750.00 | 15,940.00 | 15,940.00 | 424,176 |
| 2026-03-17 | 15,380.00 | 17,200.00 | 14,990.00 | 15,840.00 | 15,840.00 | 2,990,130 |
| 2026-03-16 | 15,310.00 | 16,600.00 | 14,770.00 | 15,280.00 | 15,280.00 | 1,628,698 |
| 2026-03-13 | 15,470.00 | 16,340.00 | 15,060.00 | 15,170.00 | 15,170.00 | 934,360 |
| 2026-03-12 | 14,000.00 | 16,150.00 | 13,920.00 | 15,990.00 | 15,990.00 | 3,745,429 |
| 2026-03-11 | 13,940.00 | 15,730.00 | 13,600.00 | 13,850.00 | 13,850.00 | 2,708,116 |
| 2026-03-10 | 13,500.00 | 16,700.00 | 12,700.00 | 14,100.00 | 14,100.00 | 4,806,428 |
| 2026-03-09 | 13,940.00 | 14,250.00 | 12,800.00 | 13,140.00 | 13,140.00 | 354,399 |
| 2026-03-06 | 12,350.00 | 14,770.00 | 12,350.00 | 13,930.00 | 13,930.00 | 2,850,102 |
| 2026-03-05 | 11,380.00 | 12,420.00 | 11,380.00 | 12,350.00 | 12,350.00 | 130,572 |
| 2026-03-04 | 12,540.00 | 12,540.00 | 10,210.00 | 10,750.00 | 10,750.00 | 247,617 |
| 2026-03-03 | 12,500.00 | 13,480.00 | 12,300.00 | 12,590.00 | 12,590.00 | 403,934 |
| 2026-02-27 | 12,600.00 | 12,610.00 | 12,020.00 | 12,400.00 | 12,400.00 | 95,719 |
| 2026-02-26 | 13,050.00 | 13,190.00 | 12,200.00 | 12,600.00 | 12,600.00 | 173,194 |
| 2026-02-25 | 12,840.00 | 13,300.00 | 12,840.00 | 13,050.00 | 13,050.00 | 167,060 |
| 2026-02-24 | 12,950.00 | 12,960.00 | 12,720.00 | 12,790.00 | 12,790.00 | 102,889 |
| 2026-02-23 | 13,310.00 | 13,390.00 | 12,850.00 | 12,940.00 | 12,940.00 | 135,593 |
| 2026-02-20 | 13,100.00 | 14,400.00 | 12,750.00 | 13,170.00 | 13,170.00 | 775,388 |
| 2026-02-19 | 12,310.00 | 13,540.00 | 12,230.00 | 13,020.00 | 13,020.00 | 589,195 |
| 2026-02-13 | 12,000.00 | 12,430.00 | 11,900.00 | 12,140.00 | 12,140.00 | 162,915 |
| 2026-02-12 | 12,610.00 | 12,750.00 | 12,210.00 | 12,210.00 | 12,210.00 | 175,075 |
| 2026-02-11 | 12,450.00 | 13,250.00 | 12,210.00 | 12,610.00 | 12,610.00 | 508,717 |
| 2026-02-10 | 12,700.00 | 12,770.00 | 12,150.00 | 12,390.00 | 12,390.00 | 364,736 |
| 2026-02-09 | 12,000.00 | 14,500.00 | 11,910.00 | 12,680.00 | 12,680.00 | 3,211,153 |
| 2026-02-06 | 11,340.00 | 13,750.00 | 10,910.00 | 11,780.00 | 11,780.00 | 1,888,649 |
| 2026-02-05 | 12,100.00 | 12,240.00 | 11,250.00 | 11,330.00 | 11,330.00 | 333,760 |
| 2026-02-04 | 10,480.00 | 12,230.00 | 10,480.00 | 12,080.00 | 12,080.00 | 684,868 |
| 2026-02-03 | 10,240.00 | 10,500.00 | 10,210.00 | 10,400.00 | 10,400.00 | 27,884 |
| 2026-02-02 | 10,810.00 | 10,810.00 | 10,150.00 | 10,180.00 | 10,180.00 | 59,875 |
| 2026-01-30 | 11,030.00 | 11,070.00 | 10,550.00 | 10,810.00 | 10,810.00 | 97,765 |
| 2026-01-29 | 10,660.00 | 11,300.00 | 10,600.00 | 11,030.00 | 11,030.00 | 144,057 |
| 2026-01-28 | 10,370.00 | 10,720.00 | 10,250.00 | 10,660.00 | 10,660.00 | 113,807 |
| 2026-01-27 | 10,990.00 | 10,990.00 | 10,070.00 | 10,370.00 | 10,370.00 | 134,153 |
| 2026-01-26 | 10,660.00 | 10,770.00 | 10,510.00 | 10,630.00 | 10,630.00 | 60,508 |
| 2026-01-23 | 10,400.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 42,826 |
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.