282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,950.00 | 13,400.00 | 12,480.00 | 13,210.00 | 13,210.00 | 107,334 |
| 2025-10-27 | 12,150.00 | 13,300.00 | 11,930.00 | 12,950.00 | 12,950.00 | 218,810 |
| 2025-10-24 | 12,000.00 | 12,150.00 | 11,720.00 | 12,100.00 | 12,100.00 | 67,187 |
| 2025-10-23 | 11,740.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | 29,491 |
| 2025-10-22 | 11,710.00 | 11,910.00 | 11,500.00 | 11,910.00 | 11,910.00 | 52,638 |
| 2025-10-21 | 11,770.00 | 12,000.00 | 11,700.00 | 11,890.00 | 11,890.00 | 40,035 |
| 2025-10-20 | 11,800.00 | 11,980.00 | 11,650.00 | 11,890.00 | 11,890.00 | 27,477 |
| 2025-10-17 | 11,880.00 | 12,020.00 | 11,750.00 | 11,800.00 | 11,800.00 | 59,850 |
| 2025-10-16 | 12,070.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | 293,495 |
| 2025-10-15 | 10,760.00 | 11,130.00 | 10,760.00 | 11,100.00 | 11,100.00 | 33,239 |
| 2025-10-14 | 10,550.00 | 10,950.00 | 10,550.00 | 10,760.00 | 10,760.00 | 39,003 |
| 2025-10-13 | 10,730.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | 28,205 |
| 2025-10-10 | 11,020.00 | 11,050.00 | 10,300.00 | 10,930.00 | 10,930.00 | 41,927 |
| 2025-10-02 | 11,210.00 | 11,290.00 | 10,980.00 | 11,130.00 | 11,130.00 | 34,989 |
| 2025-10-01 | 11,460.00 | 11,460.00 | 11,000.00 | 11,070.00 | 11,070.00 | 44,610 |
| 2025-09-30 | 11,490.00 | 11,550.00 | 11,240.00 | 11,510.00 | 11,510.00 | 62,809 |
| 2025-09-29 | 11,050.00 | 11,480.00 | 11,000.00 | 11,420.00 | 11,420.00 | 111,437 |
| 2025-09-26 | 10,990.00 | 11,240.00 | 10,630.00 | 10,900.00 | 10,900.00 | 80,201 |
| 2025-09-25 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 64,616 |
| 2025-09-24 | 11,200.00 | 11,250.00 | 10,800.00 | 11,010.00 | 11,010.00 | 119,755 |
| 2025-09-23 | 10,890.00 | 10,930.00 | 10,510.00 | 10,930.00 | 10,930.00 | 95,776 |
| 2025-09-22 | 10,500.00 | 10,890.00 | 10,400.00 | 10,890.00 | 10,890.00 | 109,071 |
| 2025-09-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2025-09-18 | 9,840.00 | 10,060.00 | 9,720.00 | 10,000.00 | 10,000.00 | 68,573 |
| 2025-09-17 | 9,630.00 | 9,880.00 | 9,500.00 | 9,850.00 | 9,850.00 | 60,744 |
| 2025-09-16 | 9,540.00 | 9,690.00 | 9,460.00 | 9,630.00 | 9,630.00 | 47,656 |
| 2025-09-15 | 9,360.00 | 9,580.00 | 9,240.00 | 9,540.00 | 9,540.00 | 21,600 |
| 2025-09-12 | 9,640.00 | 9,690.00 | 9,320.00 | 9,430.00 | 9,430.00 | 23,709 |
| 2025-09-11 | 9,170.00 | 9,500.00 | 9,100.00 | 9,450.00 | 9,450.00 | 35,741 |
| 2025-09-10 | 9,010.00 | 9,070.00 | 8,960.00 | 9,060.00 | 9,060.00 | 3,780 |
| 2025-09-09 | 9,050.00 | 9,060.00 | 8,910.00 | 8,970.00 | 8,970.00 | 6,785 |
| 2025-09-08 | 8,910.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,930.00 | 32,820 |
| 2025-09-05 | 8,990.00 | 9,130.00 | 8,910.00 | 9,000.00 | 9,000.00 | 14,977 |
| 2025-09-04 | 8,970.00 | 9,150.00 | 8,910.00 | 8,980.00 | 8,980.00 | 7,910 |
| 2025-09-03 | 8,950.00 | 9,200.00 | 8,920.00 | 8,950.00 | 8,950.00 | 8,881 |
| 2025-09-02 | 8,830.00 | 9,200.00 | 8,830.00 | 9,010.00 | 9,010.00 | 9,510 |
| 2025-09-01 | 9,050.00 | 9,120.00 | 8,860.00 | 9,090.00 | 9,090.00 | 10,592 |
| 2025-08-29 | 9,100.00 | 9,330.00 | 8,970.00 | 9,000.00 | 9,000.00 | 12,093 |
| 2025-08-28 | 9,300.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | 7,819 |
| 2025-08-27 | 9,030.00 | 9,370.00 | 9,030.00 | 9,100.00 | 9,100.00 | 6,154 |
| 2025-08-26 | 9,190.00 | 9,380.00 | 8,970.00 | 9,050.00 | 9,050.00 | 14,738 |
| 2025-08-25 | 9,470.00 | 9,470.00 | 9,180.00 | 9,230.00 | 9,230.00 | 6,454 |
| 2025-08-22 | 9,100.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 10,439 |
| 2025-08-21 | 9,190.00 | 9,360.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,218 |
| 2025-08-20 | 9,450.00 | 9,490.00 | 8,780.00 | 9,070.00 | 9,070.00 | 26,447 |
| 2025-08-19 | 9,590.00 | 9,820.00 | 9,440.00 | 9,520.00 | 9,520.00 | 17,678 |
| 2025-08-18 | 9,750.00 | 9,850.00 | 9,310.00 | 9,700.00 | 9,700.00 | 9,012 |
| 2025-08-14 | 9,670.00 | 10,000.00 | 9,670.00 | 9,700.00 | 9,700.00 | 6,304 |
| 2025-08-13 | 9,880.00 | 9,880.00 | 9,700.00 | 9,760.00 | 9,760.00 | 3,957 |
| 2025-08-12 | 9,850.00 | 9,850.00 | 9,450.00 | 9,690.00 | 9,690.00 | 15,059 |
| 2025-08-11 | 9,780.00 | 9,870.00 | 9,520.00 | 9,690.00 | 9,690.00 | 9,495 |
| 2025-08-08 | 10,090.00 | 10,090.00 | 9,660.00 | 9,710.00 | 9,710.00 | 7,521 |
| 2025-08-07 | 9,710.00 | 9,870.00 | 9,640.00 | 9,740.00 | 9,740.00 | 6,177 |
| 2025-08-06 | 9,680.00 | 9,920.00 | 9,680.00 | 9,820.00 | 9,820.00 | 3,135 |
| 2025-08-05 | 9,610.00 | 9,950.00 | 9,610.00 | 9,800.00 | 9,800.00 | 13,114 |
| 2025-08-04 | 9,450.00 | 9,770.00 | 9,450.00 | 9,540.00 | 9,540.00 | 11,851 |
| 2025-08-01 | 9,900.00 | 10,060.00 | 9,500.00 | 9,510.00 | 9,510.00 | 35,706 |
| 2025-07-31 | 9,980.00 | 9,980.00 | 9,880.00 | 9,900.00 | 9,900.00 | 8,084 |
| 2025-07-30 | 10,030.00 | 10,030.00 | 9,910.00 | 9,930.00 | 9,930.00 | 4,436 |
| 2025-07-29 | 10,040.00 | 10,070.00 | 9,910.00 | 9,920.00 | 9,920.00 | 18,244 |
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.