341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1,200.00 | 1,390.00 | 1,200.00 | 1,344.00 | 1,344.00 | 4,546 |
| 2025-10-16 | 1,320.00 | 1,379.00 | 1,301.00 | 1,350.00 | 1,350.00 | 4,535 |
| 2025-10-15 | 1,490.00 | 1,500.00 | 1,303.00 | 1,315.00 | 1,315.00 | 16,705 |
| 2025-10-14 | 1,500.00 | 1,600.00 | 1,305.00 | 1,497.00 | 1,497.00 | 2,913 |
| 2025-10-13 | 1,500.00 | 1,500.00 | 1,309.00 | 1,499.00 | 1,499.00 | 971 |
| 2025-10-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-10-02 | 1,300.00 | 1,500.00 | 1,250.00 | 1,399.00 | 1,399.00 | 3,489 |
| 2025-10-01 | 1,279.00 | 1,449.00 | 1,200.00 | 1,449.00 | 1,449.00 | 851 |
| 2025-09-30 | 1,300.00 | 1,399.00 | 1,175.00 | 1,279.00 | 1,279.00 | 1,345 |
| 2025-09-29 | 1,399.00 | 1,399.00 | 1,150.00 | 1,373.00 | 1,373.00 | 607 |
| 2025-09-26 | 1,310.00 | 1,310.00 | 1,211.00 | 1,310.00 | 1,310.00 | 370 |
| 2025-09-25 | 1,399.00 | 1,399.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,089 |
| 2025-09-24 | 1,200.00 | 1,379.00 | 1,200.00 | 1,369.00 | 1,369.00 | 10 |
| 2025-09-23 | 1,301.00 | 1,429.00 | 1,220.00 | 1,329.00 | 1,329.00 | 3,985 |
| 2025-09-22 | 1,477.00 | 1,477.00 | 1,301.00 | 1,430.00 | 1,430.00 | 507 |
| 2025-09-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-09-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-09-17 | 1,406.00 | 1,600.00 | 1,406.00 | 1,600.00 | 1,600.00 | 101 |
| 2025-09-16 | 1,500.00 | 1,600.00 | 1,500.00 | 1,599.00 | 1,599.00 | 74 |
| 2025-09-15 | 1,599.00 | 1,599.00 | 1,550.00 | 1,586.00 | 1,586.00 | 163 |
| 2025-09-12 | 1,689.00 | 1,689.00 | 1,599.00 | 1,599.00 | 1,599.00 | 102 |
| 2025-09-11 | 1,590.00 | 1,590.00 | 1,510.00 | 1,583.00 | 1,583.00 | 1,159 |
| 2025-09-10 | 1,650.00 | 1,679.00 | 1,551.00 | 1,598.00 | 1,598.00 | 30,286 |
| 2025-09-09 | 1,650.00 | 1,790.00 | 1,599.00 | 1,687.00 | 1,687.00 | 7,726 |
| 2025-09-08 | 1,800.00 | 1,800.00 | 1,630.00 | 1,739.00 | 1,739.00 | 2,802 |
| 2025-09-05 | 1,700.00 | 1,780.00 | 1,650.00 | 1,749.00 | 1,749.00 | 528 |
| 2025-09-04 | 1,800.00 | 1,800.00 | 1,615.00 | 1,790.00 | 1,790.00 | 7,765 |
| 2025-09-03 | 1,800.00 | 1,800.00 | 1,699.00 | 1,790.00 | 1,790.00 | 2,729 |
| 2025-09-02 | 1,900.00 | 1,900.00 | 1,615.00 | 1,800.00 | 1,800.00 | 5,073 |
| 2025-09-01 | 1,800.00 | 1,970.00 | 1,799.00 | 1,800.00 | 1,800.00 | 3,489 |
| 2025-08-29 | 1,698.00 | 1,790.00 | 1,550.00 | 1,780.00 | 1,780.00 | 10,471 |
| 2025-08-28 | 1,685.00 | 1,685.00 | 1,593.00 | 1,682.00 | 1,682.00 | 2,153 |
| 2025-08-27 | 1,505.00 | 1,695.00 | 1,505.00 | 1,685.00 | 1,685.00 | 67 |
| 2025-08-26 | 1,598.00 | 1,697.00 | 1,598.00 | 1,697.00 | 1,697.00 | 51 |
| 2025-08-25 | 1,699.00 | 1,800.00 | 1,530.00 | 1,598.00 | 1,598.00 | 10,627 |
| 2025-08-22 | 1,899.00 | 1,899.00 | 1,555.00 | 1,798.00 | 1,798.00 | 2,003 |
| 2025-08-21 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,071 |
| 2025-08-20 | 1,698.00 | 1,789.00 | 1,602.00 | 1,769.00 | 1,769.00 | 4,940 |
| 2025-08-19 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 12 |
| 2025-08-18 | 1,800.00 | 1,800.00 | 1,550.00 | 1,689.00 | 1,689.00 | 5,226 |
| 2025-08-14 | 1,677.00 | 1,795.00 | 1,600.00 | 1,713.00 | 1,713.00 | 423 |
| 2025-08-13 | 1,799.00 | 1,799.00 | 1,648.00 | 1,677.00 | 1,677.00 | 25,007 |
| 2025-08-12 | 1,796.00 | 1,796.00 | 1,521.00 | 1,689.00 | 1,689.00 | 6,326 |
| 2025-08-11 | 1,623.00 | 1,794.00 | 1,550.00 | 1,784.00 | 1,784.00 | 1,825 |
| 2025-08-08 | 1,950.00 | 1,950.00 | 1,680.00 | 1,796.00 | 1,796.00 | 5,993 |
| 2025-08-07 | 1,950.00 | 2,100.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,481 |
| 2025-08-06 | 1,890.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,950.00 | 422 |
| 2025-08-05 | 1,798.00 | 1,889.00 | 1,798.00 | 1,889.00 | 1,889.00 | 443 |
| 2025-08-04 | 1,700.00 | 1,837.00 | 1,700.00 | 1,829.00 | 1,829.00 | 10 |
| 2025-08-01 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0 |
| 2025-07-31 | 1,795.00 | 1,860.00 | 1,711.00 | 1,848.00 | 1,848.00 | 1,646 |
| 2025-07-30 | 1,700.00 | 1,896.00 | 1,505.00 | 1,787.00 | 1,787.00 | 1,960 |
| 2025-07-29 | 1,929.00 | 1,929.00 | 1,711.00 | 1,711.00 | 1,711.00 | 305 |
| 2025-07-28 | 1,970.00 | 2,000.00 | 1,812.00 | 1,929.00 | 1,929.00 | 8,128 |
| 2025-07-25 | 1,884.00 | 2,000.00 | 1,750.00 | 1,970.00 | 1,970.00 | 2,044 |
| 2025-07-24 | 1,830.00 | 1,896.00 | 1,830.00 | 1,884.00 | 1,884.00 | 513 |
| 2025-07-23 | 1,896.00 | 1,896.00 | 1,859.00 | 1,887.00 | 1,887.00 | 319 |
| 2025-07-22 | 2,000.00 | 2,000.00 | 1,800.00 | 1,859.00 | 1,859.00 | 752 |
| 2025-07-21 | 1,830.00 | 1,937.00 | 1,830.00 | 1,935.00 | 1,935.00 | 1,202 |
| 2025-07-18 | 1,900.00 | 1,960.00 | 1,710.00 | 1,940.00 | 1,940.00 | 3,548 |
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.