341170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | 967.00 | 967.00 | 24.000 | 30.000 | 30.000 | 61,485 |
| 2026-10-12 | 30.000 | 35.000 | 30.000 | 32.000 | 32.000 | 183,941 |
| 2026-10-08 | 38.000 | 40.000 | 35.000 | 40.000 | 40.000 | 108,566 |
| 2026-10-07 | 22.000 | 40.000 | 22.000 | 38.000 | 38.000 | 52,264 |
| 2026-10-06 | 30.000 | 40.000 | 30.000 | 38.000 | 38.000 | 68,533 |
| 2026-10-02 | 20.000 | 29.000 | 20.000 | 29.000 | 29.000 | 334,923 |
| 2026-10-01 | 12.000 | 33.000 | 12.000 | 17.000 | 17.000 | 219,919 |
| 2026-09-30 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-29 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-28 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-23 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-22 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-21 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-18 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-17 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-16 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-15 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-14 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-11 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-10 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-09 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-08 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-07 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-04 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-03 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-02 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-09-01 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-31 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-28 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-27 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-26 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-25 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-24 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-21 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-20 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-19 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-18 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-14 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-13 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-08-12 | 500.00 | 500.00 | 408.00 | 496.00 | 496.00 | 306 |
| 2026-08-11 | 489.00 | 489.00 | 416.00 | 479.00 | 479.00 | 186 |
| 2026-08-10 | 387.00 | 499.00 | 387.00 | 489.00 | 489.00 | 226 |
| 2026-08-07 | 458.00 | 458.00 | 454.00 | 455.00 | 455.00 | 5 |
| 2026-08-06 | 400.00 | 423.00 | 313.00 | 399.00 | 399.00 | 84 |
| 2026-08-05 | 327.00 | 368.00 | 327.00 | 368.00 | 368.00 | 3,942 |
| 2026-08-04 | 400.00 | 400.00 | 330.00 | 384.00 | 384.00 | 670 |
| 2026-08-03 | 389.00 | 389.00 | 330.00 | 388.00 | 388.00 | 345 |
| 2026-07-31 | 336.00 | 400.00 | 336.00 | 339.00 | 339.00 | 528 |
| 2026-07-30 | 323.00 | 399.00 | 323.00 | 395.00 | 395.00 | 716 |
| 2026-07-29 | 340.00 | 390.00 | 340.00 | 379.00 | 379.00 | 367 |
| 2026-07-28 | 400.00 | 400.00 | 335.00 | 400.00 | 400.00 | 4 |
| 2026-07-27 | 395.00 | 447.00 | 331.00 | 394.00 | 394.00 | 27 |
| 2026-07-24 | 319.00 | 400.00 | 319.00 | 389.00 | 389.00 | 1,669 |
| 2026-07-23 | 398.00 | 398.00 | 375.00 | 375.00 | 375.00 | 316 |
| 2026-07-22 | 353.00 | 385.00 | 289.00 | 378.00 | 378.00 | 13,245 |
| 2026-07-21 | 400.00 | 400.00 | 340.00 | 340.00 | 340.00 | 8,517 |
| 2026-07-20 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | 4,550 |
| 2026-07-16 | 400.00 | 400.00 | 332.00 | 399.00 | 399.00 | 717 |
| 2026-07-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 2026-07-14 | 397.00 | 397.00 | 340.00 | 340.00 | 340.00 | 768 |
Page 1 of 18 · 1,026 trading daysOlder →
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.