322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,000.00 | 2,125.00 | 2,000.00 | 2,125.00 | 2,125.00 | 15 |
| 2025-07-18 | 2,020.00 | 2,185.00 | 2,010.00 | 2,135.00 | 2,135.00 | 1,692 |
| 2025-07-17 | 2,190.00 | 2,190.00 | 2,165.00 | 2,185.00 | 2,185.00 | 7 |
| 2025-07-16 | 2,100.00 | 2,145.00 | 2,035.00 | 2,145.00 | 2,145.00 | 34 |
| 2025-07-15 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 13 |
| 2025-07-14 | 2,190.00 | 2,240.00 | 2,190.00 | 2,240.00 | 2,240.00 | 90 |
| 2025-07-11 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 8 |
| 2025-07-10 | 2,185.00 | 2,190.00 | 2,045.00 | 2,190.00 | 2,190.00 | 70 |
| 2025-07-09 | 2,090.00 | 2,190.00 | 2,090.00 | 2,190.00 | 2,190.00 | 2,128 |
| 2025-07-08 | 2,070.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 102 |
| 2025-07-07 | 2,000.00 | 2,090.00 | 1,923.00 | 2,090.00 | 2,090.00 | 471 |
| 2025-07-04 | 2,000.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 11 |
| 2025-07-03 | 2,035.00 | 2,090.00 | 1,913.00 | 2,090.00 | 2,090.00 | 1,980 |
| 2025-07-02 | 2,040.00 | 2,040.00 | 2,035.00 | 2,035.00 | 2,035.00 | 126 |
| 2025-07-01 | 2,000.00 | 2,040.00 | 1,912.00 | 2,035.00 | 2,035.00 | 1,481 |
| 2025-06-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 590 |
| 2025-06-27 | 1,921.00 | 2,040.00 | 1,900.00 | 2,040.00 | 2,040.00 | 3,477 |
| 2025-06-26 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 4 |
| 2025-06-25 | 2,000.00 | 2,040.00 | 1,916.00 | 2,030.00 | 2,030.00 | 537 |
| 2025-06-24 | 1,990.00 | 2,040.00 | 1,900.00 | 2,040.00 | 2,040.00 | 5,530 |
| 2025-06-23 | 2,045.00 | 2,050.00 | 1,952.00 | 1,952.00 | 1,952.00 | 367 |
| 2025-06-20 | 2,310.00 | 2,390.00 | 2,025.00 | 2,025.00 | 2,025.00 | 15,309 |
| 2025-06-19 | 2,260.00 | 2,390.00 | 2,160.00 | 2,380.00 | 2,380.00 | 1,119 |
| 2025-06-18 | 2,150.00 | 2,340.00 | 2,100.00 | 2,340.00 | 2,340.00 | 929 |
| 2025-06-17 | 2,100.00 | 2,290.00 | 2,000.00 | 2,290.00 | 2,290.00 | 2,316 |
| 2025-06-16 | 2,050.00 | 2,100.00 | 2,020.00 | 2,080.00 | 2,080.00 | 6,195 |
| 2025-06-13 | 2,100.00 | 2,180.00 | 2,050.00 | 2,180.00 | 2,180.00 | 544 |
| 2025-06-12 | 2,100.00 | 2,150.00 | 1,950.00 | 2,150.00 | 2,150.00 | 836 |
| 2025-06-11 | 2,000.00 | 2,135.00 | 1,920.00 | 2,080.00 | 2,080.00 | 342 |
| 2025-06-10 | 2,140.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,080.00 | 60 |
| 2025-06-09 | 2,030.00 | 2,100.00 | 2,025.00 | 2,100.00 | 2,100.00 | 1,513 |
| 2025-06-05 | 2,035.00 | 2,040.00 | 1,950.00 | 2,040.00 | 2,040.00 | 592 |
| 2025-06-04 | 1,980.00 | 2,040.00 | 1,951.00 | 2,035.00 | 2,035.00 | 716 |
| 2025-06-02 | 2,080.00 | 2,080.00 | 1,910.00 | 1,998.00 | 1,998.00 | 3,878 |
| 2025-05-30 | 2,080.00 | 2,080.00 | 1,910.00 | 2,025.00 | 2,025.00 | 3,688 |
| 2025-05-29 | 2,075.00 | 2,075.00 | 2,000.00 | 2,055.00 | 2,055.00 | 13 |
| 2025-05-28 | 2,035.00 | 2,035.00 | 2,030.00 | 2,035.00 | 2,035.00 | 12 |
| 2025-05-27 | 2,085.00 | 2,085.00 | 2,000.00 | 2,000.00 | 2,000.00 | 64 |
| 2025-05-26 | 2,100.00 | 2,140.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1,548 |
| 2025-05-23 | 2,100.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | 39 |
| 2025-05-22 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1 |
| 2025-05-21 | 2,055.00 | 2,055.00 | 2,050.00 | 2,050.00 | 2,050.00 | 67 |
| 2025-05-20 | 2,140.00 | 2,140.00 | 2,000.00 | 2,055.00 | 2,055.00 | 9,353 |
| 2025-05-19 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 499 |
| 2025-05-16 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 7,119 |
| 2025-05-15 | 2,100.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 973 |
| 2025-05-14 | 2,140.00 | 2,140.00 | 2,100.00 | 2,110.00 | 2,110.00 | 435 |
| 2025-05-13 | 2,140.00 | 2,140.00 | 2,050.00 | 2,100.00 | 2,100.00 | 771 |
| 2025-05-12 | 2,110.00 | 2,110.00 | 2,090.00 | 2,090.00 | 2,090.00 | 133 |
| 2025-05-09 | 2,190.00 | 2,190.00 | 2,010.00 | 2,080.00 | 2,080.00 | 4,023 |
| 2025-05-08 | 2,115.00 | 2,160.00 | 2,050.00 | 2,160.00 | 2,160.00 | 233 |
| 2025-05-07 | 2,060.00 | 2,150.00 | 2,015.00 | 2,085.00 | 2,085.00 | 1,558 |
| 2025-05-02 | 2,030.00 | 2,190.00 | 2,030.00 | 2,150.00 | 2,150.00 | 979 |
| 2025-04-30 | 2,060.00 | 2,200.00 | 2,030.00 | 2,200.00 | 2,200.00 | 2,680 |
| 2025-04-29 | 2,200.00 | 2,200.00 | 2,060.00 | 2,200.00 | 2,200.00 | 67 |
| 2025-04-28 | 2,080.00 | 2,190.00 | 2,060.00 | 2,190.00 | 2,190.00 | 155 |
| 2025-04-25 | 2,080.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,140.00 | 321 |
| 2025-04-24 | 2,080.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 990 |
| 2025-04-23 | 2,120.00 | 2,190.00 | 2,010.00 | 2,030.00 | 2,030.00 | 2,130 |
| 2025-04-22 | 2,110.00 | 2,230.00 | 2,110.00 | 2,190.00 | 2,190.00 | 918 |
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.