282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,380.00 | 10,640.00 | 10,180.00 | 10,390.00 | 10,390.00 | 46,691 |
| 2026-01-21 | 10,850.00 | 10,850.00 | 10,290.00 | 10,330.00 | 10,330.00 | 56,925 |
| 2026-01-20 | 10,360.00 | 10,860.00 | 9,830.00 | 10,860.00 | 10,860.00 | 134,039 |
| 2026-01-19 | 10,050.00 | 10,090.00 | 9,800.00 | 10,060.00 | 10,060.00 | 37,440 |
| 2026-01-16 | 10,110.00 | 10,110.00 | 9,900.00 | 9,930.00 | 9,930.00 | 22,759 |
| 2026-01-15 | 9,950.00 | 10,060.00 | 9,750.00 | 9,980.00 | 9,980.00 | 54,570 |
| 2026-01-14 | 10,380.00 | 10,380.00 | 9,910.00 | 10,000.00 | 10,000.00 | 71,276 |
| 2026-01-13 | 10,100.00 | 10,350.00 | 9,990.00 | 10,350.00 | 10,350.00 | 26,971 |
| 2026-01-12 | 10,010.00 | 10,170.00 | 9,930.00 | 10,100.00 | 10,100.00 | 40,157 |
| 2026-01-09 | 10,060.00 | 10,280.00 | 9,920.00 | 10,100.00 | 10,100.00 | 36,927 |
| 2026-01-08 | 10,320.00 | 10,570.00 | 9,900.00 | 10,100.00 | 10,100.00 | 59,224 |
| 2026-01-07 | 10,750.00 | 10,920.00 | 10,110.00 | 10,320.00 | 10,320.00 | 60,362 |
| 2026-01-06 | 11,200.00 | 11,280.00 | 10,680.00 | 10,750.00 | 10,750.00 | 50,662 |
| 2026-01-05 | 11,150.00 | 11,220.00 | 10,960.00 | 11,190.00 | 11,190.00 | 39,538 |
| 2026-01-02 | 11,240.00 | 11,370.00 | 11,110.00 | 11,220.00 | 11,220.00 | 11,507 |
| 2025-12-30 | 11,250.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 12,037 |
| 2025-12-29 | 11,450.00 | 11,450.00 | 11,000.00 | 11,220.00 | 11,220.00 | 17,461 |
| 2025-12-26 | 11,460.00 | 11,490.00 | 11,110.00 | 11,170.00 | 11,170.00 | 35,055 |
| 2025-12-24 | 11,670.00 | 11,720.00 | 11,420.00 | 11,460.00 | 11,460.00 | 24,121 |
| 2025-12-23 | 12,070.00 | 12,300.00 | 11,580.00 | 11,650.00 | 11,650.00 | 55,026 |
| 2025-12-22 | 12,070.00 | 12,290.00 | 11,850.00 | 11,900.00 | 11,900.00 | 43,275 |
| 2025-12-19 | 11,700.00 | 12,210.00 | 11,700.00 | 12,000.00 | 12,000.00 | 21,779 |
| 2025-12-18 | 11,600.00 | 11,890.00 | 11,570.00 | 11,690.00 | 11,690.00 | 11,585 |
| 2025-12-17 | 11,800.00 | 11,970.00 | 11,760.00 | 11,850.00 | 11,850.00 | 8,231 |
| 2025-12-16 | 11,850.00 | 12,110.00 | 11,680.00 | 11,800.00 | 11,800.00 | 35,249 |
| 2025-12-15 | 11,610.00 | 12,000.00 | 11,610.00 | 11,830.00 | 11,830.00 | 7,188 |
| 2025-12-12 | 11,600.00 | 11,930.00 | 11,510.00 | 11,920.00 | 11,920.00 | 14,870 |
| 2025-12-11 | 11,980.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,500.00 | 44,205 |
| 2025-12-10 | 12,060.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,960.00 | 10,433 |
| 2025-12-09 | 11,950.00 | 12,130.00 | 11,940.00 | 12,060.00 | 12,060.00 | 5,029 |
| 2025-12-08 | 12,400.00 | 13,080.00 | 11,960.00 | 12,000.00 | 12,000.00 | 48,998 |
| 2025-12-05 | 11,940.00 | 12,510.00 | 11,810.00 | 12,400.00 | 12,400.00 | 50,242 |
| 2025-12-04 | 12,030.00 | 12,130.00 | 11,840.00 | 11,940.00 | 11,940.00 | 15,204 |
| 2025-12-03 | 12,000.00 | 12,120.00 | 11,810.00 | 12,060.00 | 12,060.00 | 17,521 |
| 2025-12-02 | 11,580.00 | 11,850.00 | 11,550.00 | 11,840.00 | 11,840.00 | 7,878 |
| 2025-12-01 | 12,000.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 37,319 |
| 2025-11-28 | 11,960.00 | 12,100.00 | 11,790.00 | 12,000.00 | 12,000.00 | 11,774 |
| 2025-11-27 | 11,900.00 | 12,050.00 | 11,770.00 | 12,030.00 | 12,030.00 | 8,884 |
| 2025-11-26 | 11,580.00 | 11,880.00 | 11,560.00 | 11,800.00 | 11,800.00 | 15,754 |
| 2025-11-25 | 11,880.00 | 12,050.00 | 11,390.00 | 11,500.00 | 11,500.00 | 59,541 |
| 2025-11-24 | 11,900.00 | 12,110.00 | 11,800.00 | 11,800.00 | 11,800.00 | 19,721 |
| 2025-11-21 | 12,510.00 | 12,510.00 | 11,730.00 | 11,730.00 | 11,730.00 | 30,935 |
| 2025-11-20 | 12,610.00 | 12,740.00 | 12,060.00 | 12,640.00 | 12,640.00 | 58,846 |
| 2025-11-19 | 12,100.00 | 12,550.00 | 11,700.00 | 12,500.00 | 12,500.00 | 43,956 |
| 2025-11-18 | 13,000.00 | 13,070.00 | 12,100.00 | 12,350.00 | 12,350.00 | 39,351 |
| 2025-11-17 | 13,600.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,900.00 | 31,121 |
| 2025-11-14 | 13,930.00 | 14,070.00 | 13,300.00 | 13,310.00 | 13,310.00 | 40,385 |
| 2025-11-13 | 13,480.00 | 13,980.00 | 13,110.00 | 13,930.00 | 13,930.00 | 41,620 |
| 2025-11-12 | 13,220.00 | 13,640.00 | 13,000.00 | 13,440.00 | 13,440.00 | 27,560 |
| 2025-11-11 | 13,620.00 | 13,620.00 | 12,500.00 | 13,350.00 | 13,350.00 | 49,965 |
| 2025-11-10 | 13,250.00 | 13,580.00 | 13,190.00 | 13,490.00 | 13,490.00 | 36,658 |
| 2025-11-07 | 12,920.00 | 13,380.00 | 12,800.00 | 13,380.00 | 13,380.00 | 56,841 |
| 2025-11-06 | 13,730.00 | 13,950.00 | 13,120.00 | 13,240.00 | 13,240.00 | 45,777 |
| 2025-11-05 | 14,090.00 | 14,090.00 | 13,110.00 | 13,600.00 | 13,600.00 | 98,212 |
| 2025-11-04 | 14,200.00 | 14,460.00 | 13,730.00 | 14,400.00 | 14,400.00 | 128,690 |
| 2025-11-03 | 13,890.00 | 14,310.00 | 13,730.00 | 14,110.00 | 14,110.00 | 122,353 |
| 2025-10-31 | 13,660.00 | 14,220.00 | 13,360.00 | 13,920.00 | 13,920.00 | 117,366 |
| 2025-10-30 | 13,910.00 | 14,100.00 | 12,930.00 | 13,470.00 | 13,470.00 | 84,848 |
| 2025-10-29 | 13,290.00 | 14,080.00 | 12,930.00 | 13,780.00 | 13,780.00 | 162,642 |
| 2025-10-28 | 12,950.00 | 13,400.00 | 12,480.00 | 13,210.00 | 13,210.00 | 107,334 |
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.