322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,980.00 | 2,010.00 | 1,930.00 | 2,010.00 | 2,010.00 | 1,114 |
| 2026-07-14 | 1,979.00 | 1,979.00 | 1,930.00 | 1,950.00 | 1,950.00 | 1,335 |
| 2026-07-13 | 1,900.00 | 1,980.00 | 1,823.00 | 1,950.00 | 1,950.00 | 993 |
| 2026-07-10 | 1,920.00 | 1,980.00 | 1,910.00 | 1,949.00 | 1,949.00 | 1,058 |
| 2026-07-09 | 1,969.00 | 1,969.00 | 1,822.00 | 1,950.00 | 1,950.00 | 1,262 |
| 2026-07-08 | 1,940.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1,914 |
| 2026-07-07 | 1,940.00 | 1,940.00 | 1,860.00 | 1,919.00 | 1,919.00 | 922 |
| 2026-07-06 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 262 |
| 2026-07-03 | 1,940.00 | 1,980.00 | 1,880.00 | 1,980.00 | 1,980.00 | 910 |
| 2026-07-02 | 1,900.00 | 1,980.00 | 1,900.00 | 1,911.00 | 1,911.00 | 449 |
| 2026-07-01 | 1,960.00 | 1,989.00 | 1,900.00 | 1,920.00 | 1,920.00 | 713 |
| 2026-06-30 | 1,939.00 | 1,939.00 | 1,900.00 | 1,938.00 | 1,938.00 | 226 |
| 2026-06-29 | 1,940.00 | 1,940.00 | 1,815.00 | 1,909.00 | 1,909.00 | 1,109 |
| 2026-06-26 | 1,851.00 | 1,950.00 | 1,811.00 | 1,900.00 | 1,900.00 | 1,243 |
| 2026-06-25 | 1,959.00 | 1,959.00 | 1,851.00 | 1,920.00 | 1,920.00 | 102 |
| 2026-06-24 | 1,939.00 | 1,969.00 | 1,820.00 | 1,938.00 | 1,938.00 | 3,374 |
| 2026-06-23 | 1,900.00 | 1,980.00 | 1,850.00 | 1,939.00 | 1,939.00 | 1,106 |
| 2026-06-22 | 1,910.00 | 1,953.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,195 |
| 2026-06-19 | 1,903.00 | 1,997.00 | 1,815.00 | 1,953.00 | 1,953.00 | 4,888 |
| 2026-06-18 | 2,000.00 | 2,000.00 | 1,902.00 | 1,998.00 | 1,998.00 | 1,704 |
| 2026-06-17 | 2,040.00 | 2,040.00 | 1,900.00 | 1,980.00 | 1,980.00 | 3,769 |
| 2026-06-16 | 1,997.00 | 1,997.00 | 1,980.00 | 1,997.00 | 1,997.00 | 327 |
| 2026-06-15 | 2,050.00 | 2,090.00 | 1,930.00 | 1,998.00 | 1,998.00 | 1,150 |
| 2026-06-12 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 707 |
| 2026-06-11 | 1,860.00 | 1,994.00 | 1,860.00 | 1,989.00 | 1,989.00 | 4,512 |
| 2026-06-10 | 2,090.00 | 2,090.00 | 1,827.00 | 1,828.00 | 1,828.00 | 2,701 |
| 2026-06-09 | 2,070.00 | 2,070.00 | 1,867.00 | 2,060.00 | 2,060.00 | 263 |
| 2026-06-08 | 1,910.00 | 2,100.00 | 1,816.00 | 2,040.00 | 2,040.00 | 17,121 |
| 2026-06-05 | 2,100.00 | 2,100.00 | 1,811.00 | 2,085.00 | 2,085.00 | 4,816 |
| 2026-06-04 | 2,100.00 | 2,100.00 | 1,920.00 | 2,085.00 | 2,085.00 | 7,337 |
| 2026-06-02 | 1,912.00 | 2,090.00 | 1,912.00 | 2,090.00 | 2,090.00 | 8,219 |
| 2026-06-01 | 2,315.00 | 2,340.00 | 2,030.00 | 2,030.00 | 2,030.00 | 14,881 |
| 2026-05-29 | 2,385.00 | 2,385.00 | 2,295.00 | 2,385.00 | 2,385.00 | 824 |
| 2026-05-28 | 2,400.00 | 2,400.00 | 2,210.00 | 2,375.00 | 2,375.00 | 2,500 |
| 2026-05-27 | 2,300.00 | 2,475.00 | 2,300.00 | 2,375.00 | 2,375.00 | 2,772 |
| 2026-05-26 | 2,475.00 | 2,500.00 | 2,310.00 | 2,385.00 | 2,385.00 | 7,469 |
| 2026-05-22 | 2,485.00 | 2,485.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2,606 |
| 2026-05-21 | 2,545.00 | 2,545.00 | 2,335.00 | 2,475.00 | 2,475.00 | 8,239 |
| 2026-05-20 | 2,590.00 | 2,590.00 | 2,460.00 | 2,550.00 | 2,550.00 | 4,774 |
| 2026-05-19 | 2,675.00 | 2,700.00 | 2,400.00 | 2,545.00 | 2,545.00 | 12,830 |
| 2026-05-18 | 2,520.00 | 2,690.00 | 2,500.00 | 2,675.00 | 2,675.00 | 3,240 |
| 2026-05-15 | 2,880.00 | 2,880.00 | 2,520.00 | 2,525.00 | 2,525.00 | 8,792 |
| 2026-05-14 | 2,865.00 | 2,935.00 | 2,760.00 | 2,800.00 | 2,800.00 | 4,516 |
| 2026-05-13 | 2,990.00 | 2,990.00 | 2,810.00 | 2,940.00 | 2,940.00 | 1,631 |
| 2026-05-12 | 2,990.00 | 2,990.00 | 2,810.00 | 2,965.00 | 2,965.00 | 796 |
| 2026-05-11 | 2,915.00 | 2,995.00 | 2,810.00 | 2,955.00 | 2,955.00 | 1,541 |
| 2026-05-08 | 2,990.00 | 2,990.00 | 2,815.00 | 2,985.00 | 2,985.00 | 25 |
| 2026-05-07 | 2,950.00 | 3,090.00 | 2,610.00 | 2,930.00 | 2,930.00 | 4,719 |
| 2026-05-06 | 2,900.00 | 2,990.00 | 2,860.00 | 2,935.00 | 2,935.00 | 279 |
| 2026-05-04 | 2,935.00 | 3,000.00 | 2,820.00 | 2,945.00 | 2,945.00 | 965 |
| 2026-04-30 | 2,940.00 | 3,000.00 | 2,800.00 | 2,850.00 | 2,850.00 | 3,743 |
| 2026-04-29 | 3,075.00 | 3,075.00 | 2,710.00 | 2,865.00 | 2,865.00 | 3,431 |
| 2026-04-28 | 2,965.00 | 3,075.00 | 2,930.00 | 3,035.00 | 3,035.00 | 1,905 |
| 2026-04-27 | 3,100.00 | 3,100.00 | 2,930.00 | 3,075.00 | 3,075.00 | 981 |
| 2026-04-24 | 3,100.00 | 3,100.00 | 2,965.00 | 3,085.00 | 3,085.00 | 118 |
| 2026-04-23 | 3,080.00 | 3,080.00 | 3,000.00 | 3,070.00 | 3,070.00 | 740 |
| 2026-04-22 | 3,085.00 | 3,085.00 | 3,000.00 | 3,065.00 | 3,065.00 | 102 |
| 2026-04-21 | 3,010.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1,215 |
| 2026-04-20 | 3,170.00 | 3,170.00 | 3,010.00 | 3,010.00 | 3,010.00 | 938 |
| 2026-04-17 | 3,190.00 | 3,285.00 | 3,005.00 | 3,090.00 | 3,090.00 | 2,590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.