322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,910.00 | 1,910.00 | 1,869.00 | 1,899.00 | 1,899.00 | 660 |
| 2026-01-15 | 1,920.00 | 1,920.00 | 1,898.00 | 1,898.00 | 1,898.00 | 516 |
| 2026-01-14 | 1,911.00 | 1,989.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,904 |
| 2026-01-13 | 1,999.00 | 1,999.00 | 1,950.00 | 1,989.00 | 1,989.00 | 702 |
| 2026-01-12 | 1,999.00 | 1,999.00 | 1,950.00 | 1,999.00 | 1,999.00 | 349 |
| 2026-01-09 | 1,989.00 | 1,989.00 | 1,940.00 | 1,987.00 | 1,987.00 | 82 |
| 2026-01-08 | 1,999.00 | 2,020.00 | 1,920.00 | 1,960.00 | 1,960.00 | 439 |
| 2026-01-07 | 2,020.00 | 2,020.00 | 1,926.00 | 1,980.00 | 1,980.00 | 35 |
| 2026-01-06 | 1,970.00 | 2,010.00 | 1,970.00 | 2,005.00 | 2,005.00 | 178 |
| 2026-01-05 | 1,959.00 | 2,020.00 | 1,950.00 | 2,005.00 | 2,005.00 | 1,857 |
| 2026-01-02 | 1,993.00 | 1,999.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,657 |
| 2025-12-30 | 1,980.00 | 2,000.00 | 1,911.00 | 1,993.00 | 1,993.00 | 1,016 |
| 2025-12-29 | 1,901.00 | 1,999.00 | 1,901.00 | 1,961.00 | 1,961.00 | 5,157 |
| 2025-12-26 | 2,190.00 | 2,200.00 | 1,865.00 | 1,948.00 | 1,948.00 | 50,379 |
| 2025-12-24 | 2,190.00 | 2,190.00 | 2,105.00 | 2,190.00 | 2,190.00 | 3,072 |
| 2025-12-23 | 2,100.00 | 2,145.00 | 2,100.00 | 2,145.00 | 2,145.00 | 112 |
| 2025-12-22 | 2,060.00 | 2,090.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,463 |
| 2025-12-19 | 2,205.00 | 2,205.00 | 1,970.00 | 2,035.00 | 2,035.00 | 12,140 |
| 2025-12-18 | 2,220.00 | 2,220.00 | 2,130.00 | 2,185.00 | 2,185.00 | 2,972 |
| 2025-12-17 | 2,220.00 | 2,220.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1,306 |
| 2025-12-16 | 2,215.00 | 2,400.00 | 2,115.00 | 2,195.00 | 2,195.00 | 18,613 |
| 2025-12-15 | 2,070.00 | 2,200.00 | 2,010.00 | 2,185.00 | 2,185.00 | 2,787 |
| 2025-12-12 | 2,065.00 | 2,070.00 | 1,810.00 | 2,070.00 | 2,070.00 | 2,710 |
| 2025-12-11 | 2,065.00 | 2,070.00 | 2,060.00 | 2,070.00 | 2,070.00 | 1,019 |
| 2025-12-10 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,065.00 | 74 |
| 2025-12-09 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | 449 |
| 2025-12-08 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 5 |
| 2025-12-05 | 2,045.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | 1,677 |
| 2025-12-04 | 2,150.00 | 2,150.00 | 2,000.00 | 2,045.00 | 2,045.00 | 963 |
| 2025-12-03 | 2,090.00 | 2,170.00 | 2,090.00 | 2,160.00 | 2,160.00 | 4,150 |
| 2025-12-02 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 97 |
| 2025-12-01 | 2,000.00 | 2,100.00 | 2,000.00 | 2,095.00 | 2,095.00 | 302 |
| 2025-11-28 | 2,100.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 94 |
| 2025-11-27 | 2,110.00 | 2,110.00 | 1,975.00 | 2,100.00 | 2,100.00 | 5,024 |
| 2025-11-26 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | 68 |
| 2025-11-25 | 2,100.00 | 2,120.00 | 1,980.00 | 2,110.00 | 2,110.00 | 4,069 |
| 2025-11-24 | 2,180.00 | 2,180.00 | 1,981.00 | 2,100.00 | 2,100.00 | 802 |
| 2025-11-21 | 1,980.00 | 2,150.00 | 1,980.00 | 2,150.00 | 2,150.00 | 1,076 |
| 2025-11-20 | 2,040.00 | 2,100.00 | 1,995.00 | 2,100.00 | 2,100.00 | 1,009 |
| 2025-11-19 | 2,020.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 3,775 |
| 2025-11-18 | 1,950.00 | 2,015.00 | 1,950.00 | 2,005.00 | 2,005.00 | 3,194 |
| 2025-11-17 | 2,020.00 | 2,020.00 | 1,911.00 | 1,999.00 | 1,999.00 | 2,746 |
| 2025-11-14 | 2,020.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 3,754 |
| 2025-11-13 | 2,000.00 | 2,010.00 | 1,910.00 | 2,010.00 | 2,010.00 | 4,054 |
| 2025-11-12 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 448 |
| 2025-11-11 | 2,000.00 | 2,010.00 | 1,900.00 | 2,000.00 | 2,000.00 | 753 |
| 2025-11-10 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 1,144 |
| 2025-11-07 | 1,989.00 | 1,989.00 | 1,970.00 | 1,989.00 | 1,989.00 | 68 |
| 2025-11-06 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,248 |
| 2025-11-05 | 2,020.00 | 2,020.00 | 1,720.00 | 1,990.00 | 1,990.00 | 8,271 |
| 2025-11-04 | 1,970.00 | 2,000.00 | 1,969.00 | 2,000.00 | 2,000.00 | 1,464 |
| 2025-11-03 | 1,958.00 | 1,958.00 | 1,861.00 | 1,958.00 | 1,958.00 | 161 |
| 2025-10-31 | 1,930.00 | 1,959.00 | 1,930.00 | 1,958.00 | 1,958.00 | 509 |
| 2025-10-30 | 2,060.00 | 2,060.00 | 1,890.00 | 1,930.00 | 1,930.00 | 4,578 |
| 2025-10-29 | 2,045.00 | 2,045.00 | 1,954.00 | 2,040.00 | 2,040.00 | 4,117 |
| 2025-10-28 | 1,980.00 | 2,045.00 | 1,980.00 | 2,045.00 | 2,045.00 | 25 |
| 2025-10-27 | 1,980.00 | 2,050.00 | 1,980.00 | 2,045.00 | 2,045.00 | 241 |
| 2025-10-24 | 2,060.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 548 |
| 2025-10-23 | 1,990.00 | 2,070.00 | 1,910.00 | 2,060.00 | 2,060.00 | 611 |
| 2025-10-22 | 2,070.00 | 2,075.00 | 2,070.00 | 2,075.00 | 2,075.00 | 125 |
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.