341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 374.00 | 400.00 | 374.00 | 399.00 | 399.00 | 1,299 |
| 2026-07-10 | 450.00 | 450.00 | 400.00 | 440.00 | 440.00 | 83 |
| 2026-07-09 | 400.00 | 441.00 | 327.00 | 398.00 | 398.00 | 208 |
| 2026-07-08 | 416.00 | 416.00 | 308.00 | 384.00 | 384.00 | 4,649 |
| 2026-07-07 | 362.00 | 486.00 | 362.00 | 362.00 | 362.00 | 13,315 |
| 2026-07-06 | 573.00 | 573.00 | 425.00 | 425.00 | 425.00 | 2,453 |
| 2026-07-03 | 562.00 | 562.00 | 425.00 | 499.00 | 499.00 | 1,432 |
| 2026-07-02 | 429.00 | 491.00 | 420.00 | 490.00 | 490.00 | 14,347 |
| 2026-07-01 | 562.00 | 562.00 | 428.00 | 428.00 | 428.00 | 314 |
| 2026-06-30 | 598.00 | 598.00 | 489.00 | 489.00 | 489.00 | 2 |
| 2026-06-29 | 573.00 | 573.00 | 500.00 | 572.00 | 572.00 | 388 |
| 2026-06-26 | 576.00 | 576.00 | 430.00 | 573.00 | 573.00 | 3,539 |
| 2026-06-25 | 620.00 | 620.00 | 504.00 | 504.00 | 504.00 | 31,965 |
| 2026-06-24 | 700.00 | 700.00 | 592.00 | 592.00 | 592.00 | 5,310 |
| 2026-06-23 | 600.00 | 698.00 | 587.00 | 696.00 | 696.00 | 5,783 |
| 2026-06-22 | 586.00 | 698.00 | 586.00 | 690.00 | 690.00 | 753 |
| 2026-06-19 | 699.00 | 699.00 | 536.00 | 689.00 | 689.00 | 52 |
| 2026-06-18 | 699.00 | 699.00 | 545.00 | 625.00 | 625.00 | 11,386 |
| 2026-06-17 | 600.00 | 768.00 | 569.00 | 628.00 | 628.00 | 22,180 |
| 2026-06-16 | 662.00 | 799.00 | 661.00 | 668.00 | 668.00 | 22,385 |
| 2026-06-15 | 843.00 | 843.00 | 624.00 | 777.00 | 777.00 | 7,453 |
| 2026-06-12 | 800.00 | 970.00 | 724.00 | 734.00 | 734.00 | 176 |
| 2026-06-11 | 850.00 | 1,000.00 | 850.00 | 851.00 | 851.00 | 961 |
| 2026-06-10 | 1,109.00 | 1,109.00 | 821.00 | 999.00 | 999.00 | 12,014 |
| 2026-06-09 | 1,000.00 | 1,000.00 | 767.00 | 965.00 | 965.00 | 2,384 |
| 2026-06-08 | 900.00 | 909.00 | 675.00 | 900.00 | 900.00 | 7,373 |
| 2026-06-05 | 800.00 | 908.00 | 791.00 | 791.00 | 791.00 | 1,237 |
| 2026-06-04 | 764.00 | 870.00 | 650.00 | 790.00 | 790.00 | 573 |
| 2026-06-02 | 569.00 | 767.00 | 569.00 | 764.00 | 764.00 | 10,423 |
| 2026-06-01 | 781.00 | 894.00 | 664.00 | 669.00 | 669.00 | 90,303 |
| 2026-05-29 | 900.00 | 918.00 | 781.00 | 781.00 | 781.00 | 55,871 |
| 2026-05-28 | 920.00 | 920.00 | 918.00 | 918.00 | 918.00 | 38,778 |
| 2026-05-27 | 1,000.00 | 1,079.00 | 961.00 | 1,079.00 | 1,079.00 | 30,483 |
| 2026-05-26 | 1,277.00 | 1,277.00 | 1,086.00 | 1,130.00 | 1,130.00 | 14,472 |
| 2026-05-22 | 1,021.00 | 1,300.00 | 1,021.00 | 1,277.00 | 1,277.00 | 47,072 |
| 2026-05-21 | 1,305.00 | 1,495.00 | 1,201.00 | 1,201.00 | 1,201.00 | 13,613 |
| 2026-05-20 | 1,501.00 | 1,697.00 | 1,412.00 | 1,412.00 | 1,412.00 | 3,231 |
| 2026-05-19 | 1,680.00 | 1,698.00 | 1,461.00 | 1,661.00 | 1,661.00 | 1,798 |
| 2026-05-18 | 1,800.00 | 1,990.00 | 1,613.00 | 1,680.00 | 1,680.00 | 6,976 |
| 2026-05-15 | 1,800.00 | 1,900.00 | 1,800.00 | 1,897.00 | 1,897.00 | 41 |
| 2026-05-14 | 1,949.00 | 1,949.00 | 1,680.00 | 1,929.00 | 1,929.00 | 73 |
| 2026-05-13 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 512 |
| 2026-05-12 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | 65 |
| 2026-05-11 | 1,800.00 | 1,800.00 | 1,720.00 | 1,721.00 | 1,721.00 | 206 |
| 2026-05-08 | 1,787.00 | 1,787.00 | 1,780.00 | 1,787.00 | 1,787.00 | 372 |
| 2026-05-07 | 1,775.00 | 1,797.00 | 1,601.00 | 1,787.00 | 1,787.00 | 641 |
| 2026-05-06 | 1,890.00 | 1,890.00 | 1,600.00 | 1,763.00 | 1,763.00 | 1,697 |
| 2026-05-04 | 1,992.00 | 1,999.00 | 1,715.00 | 1,721.00 | 1,721.00 | 2,640 |
| 2026-04-30 | 2,000.00 | 2,005.00 | 1,801.00 | 1,992.00 | 1,992.00 | 2,637 |
| 2026-04-29 | 2,095.00 | 2,095.00 | 1,801.00 | 1,804.00 | 1,804.00 | 164 |
| 2026-04-28 | 2,100.00 | 2,100.00 | 1,880.00 | 2,005.00 | 2,005.00 | 7,582 |
| 2026-04-27 | 2,095.00 | 2,380.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5,810 |
| 2026-04-24 | 1,992.00 | 2,080.00 | 1,990.00 | 2,070.00 | 2,070.00 | 29,663 |
| 2026-04-23 | 1,895.00 | 1,997.00 | 1,707.00 | 1,993.00 | 1,993.00 | 1,557 |
| 2026-04-22 | 1,800.00 | 1,900.00 | 1,760.00 | 1,872.00 | 1,872.00 | 11,429 |
| 2026-04-21 | 1,900.00 | 2,000.00 | 1,751.00 | 1,825.00 | 1,825.00 | 3,019 |
| 2026-04-20 | 1,901.00 | 2,095.00 | 1,758.00 | 1,949.00 | 1,949.00 | 22,234 |
| 2026-04-17 | 1,989.00 | 2,070.00 | 1,940.00 | 2,035.00 | 2,035.00 | 709 |
| 2026-04-16 | 1,993.00 | 2,090.00 | 1,830.00 | 1,989.00 | 1,989.00 | 5,234 |
| 2026-04-15 | 2,100.00 | 2,200.00 | 1,820.00 | 1,963.00 | 1,963.00 | 24,590 |
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.