341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 1,984.00 | 2,095.00 | 1,900.00 | 2,085.00 | 2,085.00 | 3,033 |
| 2026-04-13 | 2,000.00 | 2,075.00 | 1,781.00 | 1,988.00 | 1,988.00 | 17,770 |
| 2026-04-10 | 2,195.00 | 2,300.00 | 1,963.00 | 2,085.00 | 2,085.00 | 14,646 |
| 2026-04-09 | 2,300.00 | 2,600.00 | 2,005.00 | 2,175.00 | 2,175.00 | 3,603 |
| 2026-04-08 | 2,100.00 | 2,300.00 | 2,100.00 | 2,285.00 | 2,285.00 | 2,403 |
| 2026-04-07 | 2,095.00 | 2,095.00 | 1,880.00 | 2,095.00 | 2,095.00 | 9,604 |
| 2026-04-06 | 2,000.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | 3,807 |
| 2026-04-03 | 1,900.00 | 2,070.00 | 1,711.00 | 1,905.00 | 1,905.00 | 8,583 |
| 2026-04-02 | 1,899.00 | 1,899.00 | 1,700.00 | 1,800.00 | 1,800.00 | 515 |
| 2026-04-01 | 1,600.00 | 1,895.00 | 1,410.00 | 1,888.00 | 1,888.00 | 51,332 |
| 2026-03-31 | 2,000.00 | 2,100.00 | 1,657.00 | 1,657.00 | 1,657.00 | 42,639 |
| 2026-03-30 | 1,870.00 | 2,125.00 | 1,845.00 | 1,949.00 | 1,949.00 | 71,507 |
| 2026-03-27 | 2,100.00 | 2,100.00 | 1,785.00 | 1,849.00 | 1,849.00 | 60,117 |
| 2026-03-26 | 2,000.00 | 2,240.00 | 1,999.00 | 2,100.00 | 2,100.00 | 28,034 |
| 2026-03-25 | 1,848.00 | 1,999.00 | 1,848.00 | 1,950.00 | 1,950.00 | 26,945 |
| 2026-03-24 | 1,800.00 | 1,900.00 | 1,611.00 | 1,848.00 | 1,848.00 | 47,586 |
| 2026-03-23 | 1,800.00 | 1,800.00 | 1,789.00 | 1,789.00 | 1,789.00 | 816 |
| 2026-03-20 | 1,700.00 | 1,700.00 | 1,600.00 | 1,677.00 | 1,677.00 | 15,346 |
| 2026-03-19 | 1,700.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 223 |
| 2026-03-18 | 1,700.00 | 1,700.00 | 1,600.00 | 1,697.00 | 1,697.00 | 8,087 |
| 2026-03-17 | 1,400.00 | 1,700.00 | 1,400.00 | 1,590.00 | 1,590.00 | 11,325 |
| 2026-03-16 | 1,586.00 | 1,586.00 | 1,300.00 | 1,569.00 | 1,569.00 | 179 |
| 2026-03-13 | 1,261.00 | 1,500.00 | 1,261.00 | 1,380.00 | 1,380.00 | 1,761 |
| 2026-03-12 | 1,430.00 | 1,485.00 | 1,300.00 | 1,473.00 | 1,473.00 | 5,211 |
| 2026-03-11 | 1,698.00 | 1,698.00 | 1,430.00 | 1,430.00 | 1,430.00 | 15,336 |
| 2026-03-10 | 1,698.00 | 1,698.00 | 1,501.00 | 1,682.00 | 1,682.00 | 15,301 |
| 2026-03-09 | 1,700.00 | 1,700.00 | 1,505.00 | 1,598.00 | 1,598.00 | 35,301 |
| 2026-03-06 | 1,600.00 | 1,700.00 | 1,500.00 | 1,683.00 | 1,683.00 | 16,526 |
| 2026-03-05 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | 31,159 |
| 2026-03-04 | 1,497.00 | 1,721.00 | 1,273.00 | 1,400.00 | 1,400.00 | 29,507 |
| 2026-03-03 | 1,500.00 | 1,587.00 | 1,400.00 | 1,497.00 | 1,497.00 | 65,596 |
| 2026-02-27 | 1,300.00 | 1,380.00 | 1,200.00 | 1,380.00 | 1,380.00 | 13,348 |
| 2026-02-26 | 1,488.00 | 1,488.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9,851 |
| 2026-02-25 | 1,490.00 | 1,490.00 | 1,315.00 | 1,393.00 | 1,393.00 | 562 |
| 2026-02-24 | 1,600.00 | 1,600.00 | 1,313.00 | 1,425.00 | 1,425.00 | 2,132 |
| 2026-02-23 | 1,600.00 | 1,700.00 | 1,408.00 | 1,476.00 | 1,476.00 | 6,416 |
| 2026-02-20 | 1,600.00 | 1,600.00 | 1,451.00 | 1,597.00 | 1,597.00 | 102 |
| 2026-02-19 | 1,500.00 | 1,668.00 | 1,420.00 | 1,499.00 | 1,499.00 | 27,580 |
| 2026-02-13 | 1,700.00 | 1,700.00 | 1,402.00 | 1,670.00 | 1,670.00 | 13,384 |
| 2026-02-12 | 1,700.00 | 1,700.00 | 1,400.00 | 1,599.00 | 1,599.00 | 23,541 |
| 2026-02-11 | 1,569.00 | 1,689.00 | 1,405.00 | 1,600.00 | 1,600.00 | 32,852 |
| 2026-02-10 | 1,501.00 | 1,650.00 | 1,450.00 | 1,574.00 | 1,574.00 | 3,073 |
| 2026-02-09 | 1,600.00 | 1,700.00 | 1,450.00 | 1,679.00 | 1,679.00 | 27,623 |
| 2026-02-06 | 1,700.00 | 1,700.00 | 1,470.00 | 1,670.00 | 1,670.00 | 3,389 |
| 2026-02-05 | 1,700.00 | 1,700.00 | 1,470.00 | 1,686.00 | 1,686.00 | 16,890 |
| 2026-02-04 | 1,799.00 | 1,799.00 | 1,540.00 | 1,674.00 | 1,674.00 | 4,995 |
| 2026-02-03 | 1,699.00 | 1,785.00 | 1,490.00 | 1,620.00 | 1,620.00 | 12,074 |
| 2026-02-02 | 1,800.00 | 1,800.00 | 1,502.00 | 1,649.00 | 1,649.00 | 6,586 |
| 2026-01-30 | 1,900.00 | 1,900.00 | 1,601.00 | 1,601.00 | 1,601.00 | 11,057 |
| 2026-01-29 | 1,703.00 | 2,040.00 | 1,702.00 | 1,870.00 | 1,870.00 | 10,653 |
| 2026-01-28 | 2,000.00 | 2,000.00 | 1,922.00 | 1,990.00 | 1,990.00 | 505 |
| 2026-01-27 | 2,200.00 | 2,200.00 | 1,914.00 | 1,922.00 | 1,922.00 | 5,200 |
| 2026-01-26 | 2,200.00 | 2,200.00 | 1,922.00 | 2,150.00 | 2,150.00 | 3,940 |
| 2026-01-23 | 2,000.00 | 2,190.00 | 1,830.00 | 2,160.00 | 2,160.00 | 4,234 |
| 2026-01-22 | 2,200.00 | 2,200.00 | 1,870.00 | 2,150.00 | 2,150.00 | 6,462 |
| 2026-01-21 | 2,100.00 | 2,200.00 | 2,050.00 | 2,150.00 | 2,150.00 | 6,247 |
| 2026-01-20 | 2,200.00 | 2,400.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2,279 |
| 2026-01-19 | 2,110.00 | 2,110.00 | 2,105.00 | 2,110.00 | 2,110.00 | 1,486 |
| 2026-01-16 | 2,400.00 | 2,585.00 | 2,110.00 | 2,110.00 | 2,110.00 | 22,772 |
| 2026-01-15 | 2,740.00 | 2,740.00 | 2,480.00 | 2,480.00 | 2,480.00 | 11,425 |
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.