368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,305.00 | 2,365.00 | 2,130.00 | 2,280.00 | 2,280.00 | 43,652 |
| 2026-07-16 | 2,195.00 | 2,340.00 | 2,110.00 | 2,310.00 | 2,310.00 | 24,823 |
| 2026-07-15 | 2,165.00 | 2,240.00 | 2,065.00 | 2,215.00 | 2,215.00 | 53,146 |
| 2026-07-14 | 2,150.00 | 2,265.00 | 2,065.00 | 2,230.00 | 2,230.00 | 53,700 |
| 2026-07-13 | 2,335.00 | 2,335.00 | 2,050.00 | 2,265.00 | 2,265.00 | 48,517 |
| 2026-07-10 | 2,190.00 | 2,345.00 | 2,030.00 | 2,265.00 | 2,265.00 | 128,778 |
| 2026-07-09 | 2,690.00 | 2,710.00 | 2,220.00 | 2,220.00 | 2,220.00 | 393,318 |
| 2026-07-08 | 2,265.00 | 2,600.00 | 1,910.00 | 2,485.00 | 2,485.00 | 309,732 |
| 2026-07-07 | 2,495.00 | 2,535.00 | 2,220.00 | 2,485.00 | 2,485.00 | 27,661 |
| 2026-07-06 | 2,160.00 | 2,500.00 | 2,080.00 | 2,500.00 | 2,500.00 | 50,143 |
| 2026-07-03 | 1,913.00 | 2,260.00 | 1,894.00 | 2,250.00 | 2,250.00 | 55,659 |
| 2026-07-02 | 1,903.00 | 1,985.00 | 1,890.00 | 1,913.00 | 1,913.00 | 29,241 |
| 2026-07-01 | 1,910.00 | 1,927.00 | 1,890.00 | 1,903.00 | 1,903.00 | 10,348 |
| 2026-06-30 | 1,980.00 | 1,980.00 | 1,895.00 | 1,910.00 | 1,910.00 | 89,614 |
| 2026-06-29 | 2,060.00 | 2,060.00 | 1,915.00 | 1,980.00 | 1,980.00 | 55,416 |
| 2026-06-26 | 2,225.00 | 2,430.00 | 1,695.00 | 2,060.00 | 2,060.00 | 377,589 |
| 2026-06-25 | 1,693.00 | 2,200.00 | 1,643.00 | 2,200.00 | 2,200.00 | 240,135 |
| 2026-06-24 | 1,745.00 | 1,857.00 | 1,611.00 | 1,693.00 | 1,693.00 | 13,356 |
| 2026-06-23 | 1,825.00 | 1,825.00 | 1,491.00 | 1,732.00 | 1,732.00 | 91,208 |
| 2026-06-22 | 1,937.00 | 1,999.00 | 1,804.00 | 1,825.00 | 1,825.00 | 59,833 |
| 2026-06-19 | 1,964.00 | 2,155.00 | 1,917.00 | 1,937.00 | 1,937.00 | 62,237 |
| 2026-06-18 | 2,760.00 | 3,100.00 | 2,760.00 | 2,945.00 | 1,963.33 | 160,527 |
| 2026-06-17 | 2,920.00 | 2,920.00 | 2,700.00 | 2,825.00 | 1,883.33 | 67,474 |
| 2026-06-16 | 2,900.00 | 2,960.00 | 2,800.00 | 2,920.00 | 1,946.67 | 29,049 |
| 2026-06-15 | 2,990.00 | 3,065.00 | 2,950.00 | 2,960.00 | 1,973.33 | 12,711 |
| 2026-06-12 | 3,030.00 | 3,145.00 | 2,920.00 | 2,990.00 | 1,993.33 | 23,095 |
| 2026-06-11 | 2,915.00 | 3,040.00 | 2,840.00 | 3,030.00 | 2,020.00 | 15,639 |
| 2026-06-10 | 2,880.00 | 3,000.00 | 2,850.00 | 2,915.00 | 1,943.33 | 20,232 |
| 2026-06-09 | 2,860.00 | 2,860.00 | 2,605.00 | 2,850.00 | 1,900.00 | 54,468 |
| 2026-06-08 | 3,035.00 | 3,045.00 | 2,850.00 | 2,860.00 | 1,906.67 | 31,338 |
| 2026-06-05 | 2,850.00 | 3,215.00 | 2,825.00 | 3,035.00 | 2,023.33 | 65,170 |
| 2026-06-04 | 2,620.00 | 3,350.00 | 2,575.00 | 2,850.00 | 1,900.00 | 234,516 |
| 2026-06-02 | 2,680.00 | 2,735.00 | 2,415.00 | 2,620.00 | 1,746.67 | 35,574 |
| 2026-06-01 | 2,970.00 | 3,000.00 | 2,550.00 | 2,680.00 | 1,786.67 | 51,073 |
| 2026-05-29 | 3,220.00 | 3,220.00 | 2,800.00 | 2,970.00 | 1,980.00 | 67,533 |
| 2026-05-28 | 3,200.00 | 3,630.00 | 3,150.00 | 3,220.00 | 2,146.67 | 81,223 |
| 2026-05-27 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-26 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-22 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-21 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-20 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-19 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-18 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-15 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-14 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-13 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-12 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-11 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-08 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-07 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-06 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-05-04 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-04-30 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,566.67 | 0 |
| 2026-04-29 | 1,879.00 | 1,925.00 | 1,800.00 | 1,925.00 | 2,566.67 | 35,800 |
| 2026-04-28 | 1,831.00 | 1,867.00 | 1,816.00 | 1,861.00 | 2,481.33 | 12,822 |
| 2026-04-27 | 1,856.00 | 1,874.00 | 1,838.00 | 1,867.00 | 2,489.33 | 12,018 |
| 2026-04-24 | 1,940.00 | 1,940.00 | 1,828.00 | 1,856.00 | 2,474.67 | 12,067 |
| 2026-04-23 | 1,821.00 | 1,950.00 | 1,805.00 | 1,839.00 | 2,452.00 | 35,562 |
| 2026-04-22 | 1,920.00 | 1,920.00 | 1,805.00 | 1,821.00 | 2,428.00 | 32,169 |
| 2026-04-21 | 1,937.00 | 1,937.00 | 1,920.00 | 1,920.00 | 2,560.00 | 12,438 |
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.