341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 2,795.00 | 2,795.00 | 2,620.00 | 2,695.00 | 2,695.00 | 5,574 |
| 2026-01-13 | 2,775.00 | 2,775.00 | 2,620.00 | 2,715.00 | 2,715.00 | 1,102 |
| 2026-01-12 | 2,790.00 | 2,790.00 | 2,600.00 | 2,685.00 | 2,685.00 | 2,479 |
| 2026-01-09 | 2,900.00 | 2,990.00 | 2,570.00 | 2,700.00 | 2,700.00 | 13,723 |
| 2026-01-08 | 2,975.00 | 3,000.00 | 2,770.00 | 2,900.00 | 2,900.00 | 2,704 |
| 2026-01-07 | 2,900.00 | 3,225.00 | 2,740.00 | 2,935.00 | 2,935.00 | 3,692 |
| 2026-01-06 | 2,995.00 | 2,995.00 | 2,770.00 | 2,805.00 | 2,805.00 | 1,786 |
| 2026-01-05 | 3,100.00 | 3,100.00 | 2,885.00 | 2,930.00 | 2,930.00 | 8,353 |
| 2026-01-02 | 3,100.00 | 3,100.00 | 2,925.00 | 3,025.00 | 3,025.00 | 7,142 |
| 2025-12-30 | 3,100.00 | 3,300.00 | 3,095.00 | 3,100.00 | 3,100.00 | 18,327 |
| 2025-12-29 | 3,105.00 | 3,115.00 | 2,980.00 | 3,100.00 | 3,100.00 | 17,018 |
| 2025-12-26 | 2,835.00 | 3,200.00 | 2,800.00 | 3,100.00 | 3,100.00 | 51,885 |
| 2025-12-24 | 2,685.00 | 2,850.00 | 2,600.00 | 2,835.00 | 2,835.00 | 20,179 |
| 2025-12-23 | 2,700.00 | 2,795.00 | 2,555.00 | 2,685.00 | 2,685.00 | 6,171 |
| 2025-12-22 | 2,595.00 | 2,750.00 | 2,550.00 | 2,695.00 | 2,695.00 | 18,323 |
| 2025-12-19 | 2,900.00 | 2,900.00 | 2,350.00 | 2,540.00 | 2,540.00 | 16,459 |
| 2025-12-18 | 3,140.00 | 3,140.00 | 2,700.00 | 2,725.00 | 2,725.00 | 18,259 |
| 2025-12-17 | 2,965.00 | 3,200.00 | 2,710.00 | 2,850.00 | 2,850.00 | 21,041 |
| 2025-12-16 | 2,900.00 | 3,070.00 | 2,650.00 | 2,975.00 | 2,975.00 | 47,638 |
| 2025-12-15 | 2,670.00 | 3,050.00 | 2,500.00 | 2,710.00 | 2,710.00 | 43,762 |
| 2025-12-12 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 0 |
| 2025-12-11 | 2,655.00 | 2,655.00 | 2,310.00 | 2,655.00 | 2,655.00 | 39,464 |
| 2025-12-10 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1,932 |
| 2025-12-09 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,376 |
| 2025-12-08 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,099 |
| 2025-12-05 | 1,400.00 | 1,520.00 | 1,400.00 | 1,520.00 | 1,520.00 | 4,709 |
| 2025-12-04 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 18,910 |
| 2025-12-03 | 1,000.00 | 1,150.00 | 1,000.00 | 1,150.00 | 1,150.00 | 22,733 |
| 2025-12-02 | 1,000.00 | 1,064.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,215 |
| 2025-12-01 | 901.00 | 1,114.00 | 901.00 | 1,001.00 | 1,001.00 | 9,568 |
| 2025-11-28 | 945.00 | 1,000.00 | 900.00 | 969.00 | 969.00 | 10,229 |
| 2025-11-27 | 900.00 | 960.00 | 871.00 | 935.00 | 935.00 | 13,766 |
| 2025-11-26 | 811.00 | 890.00 | 810.00 | 890.00 | 890.00 | 9,883 |
| 2025-11-25 | 780.00 | 871.00 | 780.00 | 840.00 | 840.00 | 20,636 |
| 2025-11-24 | 790.00 | 872.00 | 714.00 | 845.00 | 845.00 | 8,467 |
| 2025-11-21 | 862.00 | 862.00 | 770.00 | 840.00 | 840.00 | 5,792 |
| 2025-11-20 | 880.00 | 880.00 | 791.00 | 864.00 | 864.00 | 166 |
| 2025-11-19 | 800.00 | 865.00 | 760.00 | 848.00 | 848.00 | 4,977 |
| 2025-11-18 | 850.00 | 989.00 | 810.00 | 825.00 | 825.00 | 33,658 |
| 2025-11-17 | 890.00 | 979.00 | 870.00 | 939.00 | 939.00 | 6,833 |
| 2025-11-14 | 905.00 | 1,090.00 | 900.00 | 949.00 | 949.00 | 10,490 |
| 2025-11-13 | 955.00 | 1,050.00 | 915.00 | 1,010.00 | 1,010.00 | 6,682 |
| 2025-11-12 | 1,060.00 | 1,100.00 | 963.00 | 1,029.00 | 1,029.00 | 12,329 |
| 2025-11-11 | 1,070.00 | 1,075.00 | 960.00 | 1,064.00 | 1,064.00 | 4,534 |
| 2025-11-10 | 1,100.00 | 1,100.00 | 926.00 | 1,077.00 | 1,077.00 | 11,711 |
| 2025-11-07 | 1,100.00 | 1,100.00 | 1,000.00 | 1,069.00 | 1,069.00 | 5,504 |
| 2025-11-06 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 2 |
| 2025-11-05 | 1,196.00 | 1,196.00 | 910.00 | 1,057.00 | 1,057.00 | 1,201 |
| 2025-11-04 | 950.00 | 1,080.00 | 900.00 | 1,040.00 | 1,040.00 | 6,995 |
| 2025-11-03 | 1,059.00 | 1,179.00 | 909.00 | 1,042.00 | 1,042.00 | 24,951 |
| 2025-10-31 | 1,071.00 | 1,183.00 | 1,009.00 | 1,069.00 | 1,069.00 | 12,739 |
| 2025-10-30 | 1,195.00 | 1,195.00 | 1,012.00 | 1,187.00 | 1,187.00 | 364 |
| 2025-10-29 | 1,135.00 | 1,200.00 | 1,100.00 | 1,163.00 | 1,163.00 | 2,064 |
| 2025-10-28 | 1,065.00 | 1,250.00 | 1,065.00 | 1,148.00 | 1,148.00 | 18,446 |
| 2025-10-27 | 1,205.00 | 1,390.00 | 1,076.00 | 1,248.00 | 1,248.00 | 13,461 |
| 2025-10-24 | 1,299.00 | 1,395.00 | 1,200.00 | 1,265.00 | 1,265.00 | 9,856 |
| 2025-10-23 | 1,388.00 | 1,388.00 | 1,215.00 | 1,340.00 | 1,340.00 | 1,705 |
| 2025-10-22 | 1,349.00 | 1,375.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,503 |
| 2025-10-21 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 1,375.00 | 15 |
| 2025-10-20 | 1,344.00 | 1,344.00 | 1,206.00 | 1,340.00 | 1,340.00 | 1,911 |
← NewerPage 4 of 4 · 240 trading days
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.