322970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,880.00 | 1,880.00 | 1,800.00 | 1,859.00 | 1,859.00 | 1,713 |
| 2026-10-14 | 1,869.00 | 1,870.00 | 1,800.00 | 1,869.00 | 1,869.00 | 316 |
| 2026-10-13 | 1,860.00 | 1,880.00 | 1,800.00 | 1,848.00 | 1,848.00 | 2,760 |
| 2026-10-12 | 1,880.00 | 1,880.00 | 1,816.00 | 1,839.00 | 1,839.00 | 595 |
| 2026-10-08 | 1,895.00 | 1,895.00 | 1,810.00 | 1,880.00 | 1,880.00 | 701 |
| 2026-10-07 | 1,895.00 | 1,895.00 | 1,851.00 | 1,879.00 | 1,879.00 | 2,020 |
| 2026-10-06 | 1,920.00 | 1,920.00 | 1,803.00 | 1,875.00 | 1,875.00 | 460 |
| 2026-10-02 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 8 |
| 2026-10-01 | 1,879.00 | 1,879.00 | 1,845.00 | 1,879.00 | 1,879.00 | 1,152 |
| 2026-09-30 | 1,898.00 | 1,898.00 | 1,821.00 | 1,859.00 | 1,859.00 | 72 |
| 2026-09-29 | 1,897.00 | 1,897.00 | 1,810.00 | 1,869.00 | 1,869.00 | 1,455 |
| 2026-09-28 | 1,919.00 | 1,919.00 | 1,805.00 | 1,884.00 | 1,884.00 | 1,681 |
| 2026-09-23 | 1,937.00 | 1,937.00 | 1,811.00 | 1,898.00 | 1,898.00 | 3,108 |
| 2026-09-22 | 1,735.00 | 1,939.00 | 1,735.00 | 1,938.00 | 1,938.00 | 5,563 |
| 2026-09-21 | 1,900.00 | 1,950.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1,133 |
| 2026-09-18 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3,500 |
| 2026-09-17 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0 |
| 2026-09-16 | 1,940.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 16 |
| 2026-09-15 | 1,945.00 | 1,965.00 | 1,945.00 | 1,965.00 | 1,965.00 | 151 |
| 2026-09-14 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1 |
| 2026-09-11 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 31 |
| 2026-09-10 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 98 |
| 2026-09-09 | 1,960.00 | 1,960.00 | 1,901.00 | 1,940.00 | 1,940.00 | 668 |
| 2026-09-08 | 1,950.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 676 |
| 2026-09-07 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 814 |
| 2026-09-04 | 1,900.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,970.00 | 686 |
| 2026-09-03 | 1,948.00 | 1,970.00 | 1,947.00 | 1,970.00 | 1,970.00 | 2,378 |
| 2026-09-02 | 1,949.00 | 1,949.00 | 1,900.00 | 1,948.00 | 1,948.00 | 15,273 |
| 2026-09-01 | 1,990.00 | 1,990.00 | 1,900.00 | 1,949.00 | 1,949.00 | 3,841 |
| 2026-08-31 | 1,970.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,990.00 | 1,103 |
| 2026-08-28 | 1,940.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,970.00 | 486 |
| 2026-08-27 | 1,958.00 | 1,958.00 | 1,900.00 | 1,930.00 | 1,930.00 | 3,742 |
| 2026-08-26 | 1,958.00 | 1,959.00 | 1,901.00 | 1,959.00 | 1,959.00 | 3,922 |
| 2026-08-25 | 1,948.00 | 1,948.00 | 1,900.00 | 1,947.00 | 1,947.00 | 2,703 |
| 2026-08-24 | 2,045.00 | 2,045.00 | 1,900.00 | 1,919.00 | 1,919.00 | 3,893 |
| 2026-08-21 | 2,045.00 | 2,045.00 | 2,000.00 | 2,045.00 | 2,045.00 | 51,091 |
| 2026-08-20 | 2,020.00 | 2,050.00 | 1,960.00 | 2,045.00 | 2,045.00 | 28,128 |
| 2026-08-19 | 1,989.00 | 2,020.00 | 1,939.00 | 2,020.00 | 2,020.00 | 531 |
| 2026-08-18 | 1,970.00 | 1,989.00 | 1,968.00 | 1,989.00 | 1,989.00 | 606 |
| 2026-08-14 | 1,910.00 | 1,970.00 | 1,885.00 | 1,970.00 | 1,970.00 | 731 |
| 2026-08-13 | 1,880.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,880.00 | 210 |
| 2026-08-12 | 1,880.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 352 |
| 2026-08-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2026-08-10 | 1,899.00 | 1,899.00 | 1,760.00 | 1,820.00 | 1,820.00 | 1,928 |
| 2026-08-07 | 1,899.00 | 1,899.00 | 1,850.00 | 1,870.00 | 1,870.00 | 322 |
| 2026-08-06 | 1,870.00 | 1,870.00 | 1,810.00 | 1,869.00 | 1,869.00 | 37 |
| 2026-08-05 | 1,870.00 | 1,870.00 | 1,810.00 | 1,850.00 | 1,850.00 | 215 |
| 2026-08-04 | 1,740.00 | 1,840.00 | 1,701.00 | 1,840.00 | 1,840.00 | 5,308 |
| 2026-08-03 | 1,850.00 | 1,850.00 | 1,705.00 | 1,710.00 | 1,710.00 | 3,443 |
| 2026-07-31 | 1,850.00 | 1,850.00 | 1,701.00 | 1,825.00 | 1,825.00 | 2,711 |
| 2026-07-30 | 1,800.00 | 1,850.00 | 1,702.00 | 1,820.00 | 1,820.00 | 6,395 |
| 2026-07-29 | 1,850.00 | 1,850.00 | 1,800.00 | 1,820.00 | 1,820.00 | 8,676 |
| 2026-07-28 | 1,880.00 | 1,880.00 | 1,802.00 | 1,820.00 | 1,820.00 | 1,046 |
| 2026-07-27 | 1,890.00 | 1,920.00 | 1,830.00 | 1,851.00 | 1,851.00 | 2,036 |
| 2026-07-24 | 1,910.00 | 1,940.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,268 |
| 2026-07-23 | 1,959.00 | 1,960.00 | 1,811.00 | 1,880.00 | 1,880.00 | 2,661 |
| 2026-07-22 | 1,931.00 | 1,980.00 | 1,863.00 | 1,930.00 | 1,930.00 | 655 |
| 2026-07-21 | 1,980.00 | 1,980.00 | 1,810.00 | 1,920.00 | 1,920.00 | 5,270 |
| 2026-07-20 | 2,040.00 | 2,040.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,753 |
| 2026-07-16 | 1,910.00 | 2,010.00 | 1,910.00 | 2,010.00 | 2,010.00 | 56 |
Page 1 of 21 · 1,218 trading daysOlder →
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.