341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1,599.00 | 1,699.00 | 1,500.00 | 1,689.00 | 1,689.00 | 3,594 |
| 2025-04-16 | 1,600.00 | 1,700.00 | 1,500.00 | 1,599.00 | 1,599.00 | 705 |
| 2025-04-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2025-04-14 | 1,499.00 | 1,599.00 | 1,497.00 | 1,499.00 | 1,499.00 | 496 |
| 2025-04-11 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 2 |
| 2025-04-10 | 1,500.00 | 1,500.00 | 1,400.00 | 1,499.00 | 1,499.00 | 922 |
| 2025-04-09 | 1,500.00 | 1,500.00 | 1,400.00 | 1,496.00 | 1,496.00 | 21 |
| 2025-04-08 | 1,500.00 | 1,500.00 | 1,200.00 | 1,400.00 | 1,400.00 | 1,781 |
| 2025-04-07 | 1,200.00 | 1,400.00 | 1,200.00 | 1,400.00 | 1,400.00 | 7,019 |
| 2025-04-04 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 45 |
| 2025-04-03 | 1,410.00 | 1,410.00 | 1,316.00 | 1,400.00 | 1,400.00 | 4,132 |
| 2025-04-02 | 1,600.00 | 1,600.00 | 1,548.00 | 1,548.00 | 1,548.00 | 8 |
| 2025-04-01 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 7 |
| 2025-03-31 | 1,600.00 | 1,600.00 | 1,442.00 | 1,599.00 | 1,599.00 | 1,125 |
| 2025-03-28 | 1,540.00 | 1,696.00 | 1,443.00 | 1,696.00 | 1,696.00 | 6,337 |
| 2025-03-27 | 1,700.00 | 1,700.00 | 1,550.00 | 1,697.00 | 1,697.00 | 584 |
| 2025-03-26 | 1,500.00 | 1,603.00 | 1,500.00 | 1,598.00 | 1,598.00 | 2,565 |
| 2025-03-25 | 1,299.00 | 1,394.00 | 1,299.00 | 1,394.00 | 1,394.00 | 12,698 |
| 2025-03-24 | 1,200.00 | 1,213.00 | 1,190.00 | 1,213.00 | 1,213.00 | 11,442 |
| 2025-03-21 | 1,054.00 | 1,055.00 | 1,026.00 | 1,055.00 | 1,055.00 | 12,798 |
| 2025-03-20 | 900.00 | 918.00 | 680.00 | 918.00 | 918.00 | 8,697 |
| 2025-03-19 | 898.00 | 898.00 | 799.00 | 799.00 | 799.00 | 257 |
| 2025-03-18 | 897.00 | 897.00 | 800.00 | 825.00 | 825.00 | 487 |
| 2025-03-17 | 897.00 | 897.00 | 715.00 | 847.00 | 847.00 | 5 |
| 2025-03-14 | 820.00 | 899.00 | 748.00 | 810.00 | 810.00 | 12,910 |
| 2025-03-13 | 900.00 | 900.00 | 879.00 | 879.00 | 879.00 | 1,449 |
| 2025-03-12 | 849.00 | 900.00 | 770.00 | 880.00 | 880.00 | 975 |
| 2025-03-11 | 899.00 | 899.00 | 720.00 | 849.00 | 849.00 | 1,771 |
| 2025-03-10 | 898.00 | 964.00 | 776.00 | 805.00 | 805.00 | 6,991 |
| 2025-03-07 | 810.00 | 962.00 | 721.00 | 843.00 | 843.00 | 9,223 |
| 2025-03-06 | 997.00 | 997.00 | 840.00 | 840.00 | 840.00 | 1,721 |
| 2025-03-05 | 984.00 | 984.00 | 860.00 | 959.00 | 959.00 | 4,907 |
| 2025-03-04 | 1,099.00 | 1,099.00 | 852.00 | 984.00 | 984.00 | 2,319 |
| 2025-02-28 | 1,059.00 | 1,059.00 | 910.00 | 977.00 | 977.00 | 1,693 |
| 2025-02-27 | 1,063.00 | 1,063.00 | 920.00 | 922.00 | 922.00 | 4,538 |
| 2025-02-26 | 1,100.00 | 1,100.00 | 925.00 | 925.00 | 925.00 | 113 |
| 2025-02-25 | 1,069.00 | 1,069.00 | 931.00 | 1,037.00 | 1,037.00 | 4,581 |
| 2025-02-24 | 1,099.00 | 1,099.00 | 930.00 | 930.00 | 930.00 | 220 |
| 2025-02-21 | 990.00 | 1,032.00 | 900.00 | 1,024.00 | 1,024.00 | 3,247 |
| 2025-02-20 | 1,000.00 | 1,000.00 | 800.00 | 900.00 | 900.00 | 7,097 |
| 2025-02-19 | 1,099.00 | 1,099.00 | 914.00 | 914.00 | 914.00 | 4,797 |
| 2025-02-18 | 1,199.00 | 1,199.00 | 1,001.00 | 1,075.00 | 1,075.00 | 3,007 |
| 2025-02-17 | 1,099.00 | 1,199.00 | 1,099.00 | 1,177.00 | 1,177.00 | 511 |
| 2025-02-14 | 1,025.00 | 1,180.00 | 998.00 | 1,079.00 | 1,079.00 | 3,371 |
| 2025-02-13 | 1,189.00 | 1,189.00 | 1,174.00 | 1,174.00 | 1,174.00 | 236 |
| 2025-02-12 | 1,192.00 | 1,192.00 | 1,021.00 | 1,157.00 | 1,157.00 | 2,383 |
| 2025-02-11 | 1,199.00 | 1,199.00 | 1,010.00 | 1,193.00 | 1,193.00 | 1,302 |
| 2025-02-10 | 1,200.00 | 1,200.00 | 1,040.00 | 1,177.00 | 1,177.00 | 1,449 |
| 2025-02-07 | 1,179.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,165.00 | 549 |
| 2025-02-06 | 1,200.00 | 1,270.00 | 1,050.00 | 1,188.00 | 1,188.00 | 1,446 |
| 2025-02-05 | 1,110.00 | 1,200.00 | 1,105.00 | 1,105.00 | 1,105.00 | 4,780 |
| 2025-02-04 | 1,399.00 | 1,399.00 | 1,170.00 | 1,299.00 | 1,299.00 | 415 |
| 2025-02-03 | 1,300.00 | 1,350.00 | 1,200.00 | 1,286.00 | 1,286.00 | 529 |
| 2025-01-31 | 1,298.00 | 1,298.00 | 1,290.00 | 1,298.00 | 1,298.00 | 5 |
| 2025-01-24 | 1,300.00 | 1,400.00 | 1,200.00 | 1,330.00 | 1,330.00 | 520 |
| 2025-01-23 | 1,197.00 | 1,364.00 | 1,193.00 | 1,274.00 | 1,274.00 | 1,480 |
| 2025-01-22 | 1,199.00 | 1,200.00 | 1,000.00 | 1,197.00 | 1,197.00 | 579 |
| 2025-01-21 | 1,199.00 | 1,199.00 | 1,100.00 | 1,146.00 | 1,146.00 | 4,151 |
| 2025-01-20 | 1,199.00 | 1,199.00 | 1,150.00 | 1,196.00 | 1,196.00 | 173 |
| 2025-01-17 | 1,016.00 | 1,186.00 | 1,016.00 | 1,185.00 | 1,185.00 | 14 |
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.