341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1,900.00 | 2,080.00 | 1,800.00 | 1,963.00 | 1,963.00 | 1,032 |
| 2025-07-16 | 2,015.00 | 2,015.00 | 1,910.00 | 1,999.00 | 1,999.00 | 2,694 |
| 2025-07-15 | 2,140.00 | 2,140.00 | 2,005.00 | 2,125.00 | 2,125.00 | 1,842 |
| 2025-07-14 | 2,005.00 | 2,145.00 | 2,000.00 | 2,140.00 | 2,140.00 | 295 |
| 2025-07-11 | 2,080.00 | 2,190.00 | 2,000.00 | 2,170.00 | 2,170.00 | 1,528 |
| 2025-07-10 | 2,340.00 | 2,340.00 | 1,950.00 | 2,165.00 | 2,165.00 | 512 |
| 2025-07-09 | 2,025.00 | 2,100.00 | 1,970.00 | 2,040.00 | 2,040.00 | 1,863 |
| 2025-07-08 | 1,951.00 | 2,045.00 | 1,950.00 | 2,030.00 | 2,030.00 | 1,110 |
| 2025-07-07 | 2,000.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 543 |
| 2025-07-04 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 0 |
| 2025-07-03 | 2,250.00 | 2,250.00 | 1,920.00 | 2,180.00 | 2,180.00 | 8,017 |
| 2025-07-02 | 2,155.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 2,624 |
| 2025-07-01 | 2,165.00 | 2,175.00 | 2,130.00 | 2,170.00 | 2,170.00 | 2,531 |
| 2025-06-30 | 2,300.00 | 2,300.00 | 2,100.00 | 2,170.00 | 2,170.00 | 5,162 |
| 2025-06-27 | 2,190.00 | 2,190.00 | 2,130.00 | 2,190.00 | 2,190.00 | 535 |
| 2025-06-26 | 2,200.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,190.00 | 843 |
| 2025-06-25 | 2,200.00 | 2,200.00 | 2,100.00 | 2,195.00 | 2,195.00 | 5,061 |
| 2025-06-24 | 2,185.00 | 2,285.00 | 2,000.00 | 2,140.00 | 2,140.00 | 12,605 |
| 2025-06-23 | 2,000.00 | 2,190.00 | 2,000.00 | 2,135.00 | 2,135.00 | 5,859 |
| 2025-06-20 | 2,195.00 | 2,195.00 | 2,000.00 | 2,070.00 | 2,070.00 | 2,477 |
| 2025-06-19 | 2,290.00 | 2,290.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5,332 |
| 2025-06-18 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 111 |
| 2025-06-17 | 2,200.00 | 2,250.00 | 2,115.00 | 2,215.00 | 2,215.00 | 5,238 |
| 2025-06-16 | 2,000.00 | 2,180.00 | 1,900.00 | 2,145.00 | 2,145.00 | 18,602 |
| 2025-06-13 | 2,000.00 | 2,000.00 | 1,880.00 | 1,993.00 | 1,993.00 | 9,285 |
| 2025-06-12 | 1,699.00 | 1,897.00 | 1,699.00 | 1,840.00 | 1,840.00 | 18,267 |
| 2025-06-11 | 1,600.00 | 1,650.00 | 1,530.00 | 1,650.00 | 1,650.00 | 2,692 |
| 2025-06-10 | 1,569.00 | 1,579.00 | 1,500.00 | 1,568.00 | 1,568.00 | 5,722 |
| 2025-06-09 | 1,599.00 | 1,599.00 | 1,453.00 | 1,569.00 | 1,569.00 | 5,209 |
| 2025-06-05 | 1,698.00 | 1,698.00 | 1,420.00 | 1,500.00 | 1,500.00 | 13,392 |
| 2025-06-04 | 1,600.00 | 1,700.00 | 1,500.00 | 1,650.00 | 1,650.00 | 5,732 |
| 2025-06-02 | 1,570.00 | 1,589.00 | 1,570.00 | 1,589.00 | 1,589.00 | 3 |
| 2025-05-30 | 1,590.00 | 1,590.00 | 1,520.00 | 1,580.00 | 1,580.00 | 7,519 |
| 2025-05-29 | 1,549.00 | 1,586.00 | 1,549.00 | 1,586.00 | 1,586.00 | 2,070 |
| 2025-05-28 | 1,400.00 | 1,549.00 | 1,400.00 | 1,549.00 | 1,549.00 | 1,912 |
| 2025-05-27 | 1,593.00 | 1,593.00 | 1,355.00 | 1,560.00 | 1,560.00 | 1,871 |
| 2025-05-26 | 1,405.00 | 1,591.00 | 1,400.00 | 1,591.00 | 1,591.00 | 1,641 |
| 2025-05-23 | 1,400.00 | 1,449.00 | 1,400.00 | 1,449.00 | 1,449.00 | 1,301 |
| 2025-05-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2025-05-21 | 1,276.00 | 1,500.00 | 1,276.00 | 1,450.00 | 1,450.00 | 8,374 |
| 2025-05-20 | 1,597.00 | 1,597.00 | 1,412.00 | 1,460.00 | 1,460.00 | 18,033 |
| 2025-05-19 | 1,600.00 | 1,600.00 | 1,430.00 | 1,586.00 | 1,586.00 | 1,185 |
| 2025-05-16 | 1,578.00 | 1,578.00 | 1,411.00 | 1,498.00 | 1,498.00 | 464 |
| 2025-05-15 | 1,550.00 | 1,550.00 | 1,411.00 | 1,413.00 | 1,413.00 | 1,152 |
| 2025-05-14 | 1,529.00 | 1,587.00 | 1,420.00 | 1,550.00 | 1,550.00 | 3,518 |
| 2025-05-13 | 1,600.00 | 1,694.00 | 1,500.00 | 1,570.00 | 1,570.00 | 1,168 |
| 2025-05-12 | 1,500.00 | 1,690.00 | 1,500.00 | 1,596.00 | 1,596.00 | 5,024 |
| 2025-05-09 | 1,699.00 | 1,699.00 | 1,547.00 | 1,598.00 | 1,598.00 | 417 |
| 2025-05-08 | 1,699.00 | 1,800.00 | 1,526.00 | 1,678.00 | 1,678.00 | 5,307 |
| 2025-05-07 | 1,800.00 | 1,800.00 | 1,600.00 | 1,795.00 | 1,795.00 | 1,015 |
| 2025-05-02 | 1,800.00 | 1,900.00 | 1,540.00 | 1,747.00 | 1,747.00 | 7,165 |
| 2025-04-30 | 1,855.00 | 1,855.00 | 1,700.00 | 1,799.00 | 1,799.00 | 7,505 |
| 2025-04-29 | 1,699.00 | 1,770.00 | 1,698.00 | 1,770.00 | 1,770.00 | 3,937 |
| 2025-04-28 | 1,600.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 30,403 |
| 2025-04-25 | 1,680.00 | 1,680.00 | 1,500.00 | 1,619.00 | 1,619.00 | 505 |
| 2025-04-24 | 1,684.00 | 1,684.00 | 1,500.00 | 1,600.00 | 1,600.00 | 903 |
| 2025-04-23 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 502 |
| 2025-04-22 | 1,698.00 | 1,698.00 | 1,471.00 | 1,600.00 | 1,600.00 | 5,676 |
| 2025-04-21 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | 511 |
| 2025-04-18 | 1,700.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | 141 |
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.