282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10,030.00 | 10,060.00 | 9,950.00 | 10,040.00 | 10,040.00 | 14,834 |
| 2025-07-25 | 10,040.00 | 10,190.00 | 10,010.00 | 10,020.00 | 10,020.00 | 10,830 |
| 2025-07-24 | 9,990.00 | 10,180.00 | 9,920.00 | 9,980.00 | 9,980.00 | 21,437 |
| 2025-07-23 | 10,170.00 | 10,180.00 | 9,930.00 | 9,990.00 | 9,990.00 | 22,426 |
| 2025-07-22 | 10,260.00 | 10,260.00 | 9,970.00 | 10,010.00 | 10,010.00 | 18,384 |
| 2025-07-21 | 10,060.00 | 10,280.00 | 10,060.00 | 10,260.00 | 10,260.00 | 16,230 |
| 2025-07-18 | 10,170.00 | 10,190.00 | 10,020.00 | 10,060.00 | 10,060.00 | 13,508 |
| 2025-07-17 | 10,050.00 | 10,150.00 | 9,950.00 | 10,030.00 | 10,030.00 | 18,171 |
| 2025-07-16 | 10,300.00 | 10,310.00 | 10,090.00 | 10,150.00 | 10,150.00 | 11,855 |
| 2025-07-15 | 10,400.00 | 10,400.00 | 10,130.00 | 10,240.00 | 10,240.00 | 27,706 |
| 2025-07-14 | 10,440.00 | 10,440.00 | 10,180.00 | 10,360.00 | 10,360.00 | 17,965 |
| 2025-07-11 | 10,440.00 | 10,630.00 | 10,240.00 | 10,280.00 | 10,280.00 | 48,802 |
| 2025-07-10 | 10,120.00 | 10,230.00 | 10,030.00 | 10,230.00 | 10,230.00 | 15,330 |
| 2025-07-09 | 10,160.00 | 10,160.00 | 10,040.00 | 10,060.00 | 10,060.00 | 11,275 |
| 2025-07-08 | 9,900.00 | 10,160.00 | 9,900.00 | 10,120.00 | 10,120.00 | 14,219 |
| 2025-07-07 | 10,090.00 | 10,090.00 | 9,960.00 | 9,970.00 | 9,970.00 | 21,781 |
| 2025-07-04 | 10,240.00 | 10,390.00 | 10,080.00 | 10,140.00 | 10,140.00 | 17,601 |
| 2025-07-03 | 10,380.00 | 10,390.00 | 10,240.00 | 10,270.00 | 10,270.00 | 22,753 |
| 2025-07-02 | 10,370.00 | 10,520.00 | 10,070.00 | 10,310.00 | 10,310.00 | 27,287 |
| 2025-07-01 | 10,500.00 | 10,500.00 | 9,750.00 | 10,210.00 | 10,210.00 | 24,830 |
| 2025-06-30 | 10,330.00 | 10,420.00 | 10,170.00 | 10,260.00 | 10,260.00 | 22,298 |
| 2025-06-27 | 10,680.00 | 10,680.00 | 10,240.00 | 10,250.00 | 10,250.00 | 37,579 |
| 2025-06-26 | 10,880.00 | 10,880.00 | 10,500.00 | 10,580.00 | 10,580.00 | 48,854 |
| 2025-06-25 | 11,100.00 | 11,130.00 | 10,710.00 | 10,710.00 | 10,710.00 | 45,268 |
| 2025-06-24 | 10,700.00 | 11,200.00 | 10,620.00 | 10,810.00 | 10,810.00 | 79,410 |
| 2025-06-23 | 10,680.00 | 10,820.00 | 10,040.00 | 10,740.00 | 10,740.00 | 80,640 |
| 2025-06-20 | 10,550.00 | 10,780.00 | 10,470.00 | 10,580.00 | 10,580.00 | 44,553 |
| 2025-06-19 | 10,620.00 | 10,740.00 | 10,450.00 | 10,600.00 | 10,600.00 | 47,687 |
| 2025-06-18 | 10,550.00 | 10,650.00 | 10,420.00 | 10,500.00 | 10,500.00 | 54,207 |
| 2025-06-17 | 11,050.00 | 11,060.00 | 10,550.00 | 10,600.00 | 10,600.00 | 77,628 |
| 2025-06-16 | 10,600.00 | 10,900.00 | 10,510.00 | 10,870.00 | 10,870.00 | 47,118 |
| 2025-06-13 | 11,190.00 | 11,190.00 | 10,510.00 | 10,570.00 | 10,570.00 | 72,644 |
| 2025-06-12 | 11,300.00 | 11,310.00 | 10,870.00 | 10,960.00 | 10,960.00 | 101,646 |
| 2025-06-11 | 11,300.00 | 11,490.00 | 11,100.00 | 11,120.00 | 11,120.00 | 194,308 |
| 2025-06-10 | 11,010.00 | 11,150.00 | 10,840.00 | 10,950.00 | 10,950.00 | 82,571 |
| 2025-06-09 | 11,110.00 | 11,210.00 | 10,860.00 | 11,090.00 | 11,090.00 | 99,711 |
| 2025-06-05 | 11,130.00 | 11,300.00 | 10,930.00 | 11,150.00 | 11,150.00 | 113,480 |
| 2025-06-04 | 11,440.00 | 11,440.00 | 10,800.00 | 11,000.00 | 11,000.00 | 118,256 |
| 2025-06-02 | 10,540.00 | 10,910.00 | 10,460.00 | 10,860.00 | 10,860.00 | 123,980 |
| 2025-05-30 | 10,700.00 | 10,920.00 | 10,430.00 | 10,510.00 | 10,510.00 | 132,041 |
| 2025-05-29 | 10,370.00 | 10,520.00 | 10,280.00 | 10,330.00 | 10,330.00 | 36,871 |
| 2025-05-28 | 10,260.00 | 10,520.00 | 10,230.00 | 10,240.00 | 10,240.00 | 48,164 |
| 2025-05-27 | 10,240.00 | 10,310.00 | 10,080.00 | 10,200.00 | 10,200.00 | 42,389 |
| 2025-05-26 | 10,200.00 | 10,840.00 | 9,790.00 | 10,180.00 | 10,180.00 | 98,348 |
| 2025-05-23 | 10,380.00 | 11,830.00 | 9,930.00 | 10,330.00 | 10,330.00 | 1,071,018 |
| 2025-05-22 | 10,940.00 | 10,990.00 | 10,280.00 | 10,380.00 | 10,380.00 | 99,326 |
| 2025-05-21 | 11,070.00 | 11,330.00 | 10,930.00 | 10,940.00 | 10,940.00 | 124,594 |
| 2025-05-20 | 10,790.00 | 11,430.00 | 10,550.00 | 11,360.00 | 11,360.00 | 379,768 |
| 2025-05-19 | 12,090.00 | 12,380.00 | 10,890.00 | 10,990.00 | 10,990.00 | 715,963 |
| 2025-05-16 | 11,010.00 | 11,220.00 | 10,490.00 | 10,690.00 | 10,690.00 | 231,888 |
| 2025-05-15 | 11,330.00 | 11,330.00 | 10,870.00 | 10,950.00 | 10,950.00 | 291,325 |
| 2025-05-14 | 10,790.00 | 12,880.00 | 10,700.00 | 11,610.00 | 11,610.00 | 5,498,929 |
| 2025-05-13 | 10,710.00 | 10,750.00 | 10,310.00 | 10,370.00 | 10,370.00 | 128,279 |
| 2025-05-12 | 10,870.00 | 10,970.00 | 10,680.00 | 10,870.00 | 10,870.00 | 150,882 |
| 2025-05-09 | 11,000.00 | 11,070.00 | 10,480.00 | 10,560.00 | 10,560.00 | 120,384 |
| 2025-05-08 | 10,700.00 | 10,890.00 | 10,430.00 | 10,730.00 | 10,730.00 | 290,204 |
| 2025-05-07 | 9,940.00 | 10,750.00 | 9,880.00 | 10,700.00 | 10,700.00 | 466,980 |
| 2025-05-02 | 9,770.00 | 10,050.00 | 9,540.00 | 9,860.00 | 9,860.00 | 112,276 |
| 2025-04-30 | 10,560.00 | 10,590.00 | 10,010.00 | 10,160.00 | 10,160.00 | 109,284 |
| 2025-04-29 | 10,420.00 | 10,590.00 | 10,240.00 | 10,530.00 | 10,530.00 | 124,428 |
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.