368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,997.00 | 1,997.00 | 1,937.00 | 1,937.00 | 2,582.67 | 20,995 |
| 2026-04-17 | 1,955.00 | 1,997.00 | 1,952.00 | 1,997.00 | 2,662.67 | 27,116 |
| 2026-04-16 | 1,867.00 | 1,959.00 | 1,867.00 | 1,952.00 | 2,602.67 | 27,513 |
| 2026-04-15 | 1,949.00 | 1,998.00 | 1,830.00 | 1,867.00 | 2,489.33 | 26,215 |
| 2026-04-14 | 1,943.00 | 1,974.00 | 1,895.00 | 1,949.00 | 2,598.67 | 17,448 |
| 2026-04-13 | 1,998.00 | 1,998.00 | 1,938.00 | 1,943.00 | 2,590.67 | 12,826 |
| 2026-04-10 | 1,940.00 | 1,983.00 | 1,940.00 | 1,959.00 | 2,612.00 | 20,061 |
| 2026-04-09 | 1,867.00 | 2,000.00 | 1,867.00 | 1,940.00 | 2,586.67 | 39,185 |
| 2026-04-08 | 1,933.00 | 1,933.00 | 1,799.00 | 1,867.00 | 2,489.33 | 32,464 |
| 2026-04-07 | 1,926.00 | 1,937.00 | 1,839.00 | 1,890.00 | 2,520.00 | 29,446 |
| 2026-04-06 | 1,835.00 | 1,940.00 | 1,835.00 | 1,926.00 | 2,568.00 | 32,400 |
| 2026-04-03 | 1,700.00 | 1,845.00 | 1,700.00 | 1,835.00 | 2,446.67 | 22,767 |
| 2026-04-02 | 1,782.00 | 1,823.00 | 1,635.00 | 1,700.00 | 2,266.67 | 83,835 |
| 2026-04-01 | 1,751.00 | 1,924.00 | 1,724.00 | 1,772.00 | 2,362.67 | 51,562 |
| 2026-03-31 | 1,661.00 | 1,751.00 | 1,661.00 | 1,750.00 | 2,333.33 | 33,180 |
| 2026-03-30 | 1,632.00 | 1,669.00 | 1,626.00 | 1,661.00 | 2,214.67 | 13,956 |
| 2026-03-27 | 1,595.00 | 1,690.00 | 1,580.00 | 1,626.00 | 2,168.00 | 11,088 |
| 2026-03-26 | 1,589.00 | 1,605.00 | 1,574.00 | 1,595.00 | 2,126.67 | 8,280 |
| 2026-03-25 | 1,600.00 | 1,620.00 | 1,564.00 | 1,582.00 | 2,109.33 | 18,801 |
| 2026-03-24 | 1,531.00 | 1,650.00 | 1,530.00 | 1,560.00 | 2,080.00 | 35,887 |
| 2026-03-23 | 1,562.00 | 1,562.00 | 1,533.00 | 1,545.00 | 2,060.00 | 6,271 |
| 2026-03-20 | 1,552.00 | 1,572.00 | 1,551.00 | 1,562.00 | 2,082.67 | 10,668 |
| 2026-03-19 | 1,599.00 | 1,599.00 | 1,546.00 | 1,573.00 | 2,097.33 | 8,506 |
| 2026-03-18 | 1,603.00 | 1,603.00 | 1,561.00 | 1,567.00 | 2,089.33 | 9,501 |
| 2026-03-17 | 1,579.00 | 1,629.00 | 1,540.00 | 1,576.00 | 2,101.33 | 19,652 |
| 2026-03-16 | 1,652.00 | 1,652.00 | 1,518.00 | 1,563.00 | 2,084.00 | 11,331 |
| 2026-03-13 | 1,545.00 | 1,639.00 | 1,530.00 | 1,582.00 | 2,109.33 | 62,202 |
| 2026-03-12 | 1,558.00 | 1,639.00 | 1,512.00 | 1,545.00 | 2,060.00 | 12,363 |
| 2026-03-11 | 1,574.00 | 1,644.00 | 1,558.00 | 1,558.00 | 2,077.33 | 24,795 |
| 2026-03-10 | 1,550.00 | 1,585.00 | 1,540.00 | 1,574.00 | 2,098.67 | 6,755 |
| 2026-03-09 | 1,579.00 | 1,650.00 | 1,523.00 | 1,540.00 | 2,053.33 | 55,044 |
| 2026-03-06 | 1,626.00 | 1,626.00 | 1,547.00 | 1,579.00 | 2,105.33 | 22,731 |
| 2026-03-05 | 1,657.00 | 1,657.00 | 1,609.00 | 1,626.00 | 2,168.00 | 36,249 |
| 2026-03-04 | 1,721.00 | 1,721.00 | 1,636.00 | 1,641.00 | 2,188.00 | 26,477 |
| 2026-03-03 | 1,754.00 | 1,772.00 | 1,717.00 | 1,721.00 | 2,294.67 | 16,553 |
| 2026-02-27 | 1,764.00 | 1,764.00 | 1,746.00 | 1,754.00 | 2,338.67 | 14,107 |
| 2026-02-26 | 1,792.00 | 1,863.00 | 1,764.00 | 1,764.00 | 2,352.00 | 17,419 |
| 2026-02-25 | 1,798.00 | 2,050.00 | 1,753.00 | 1,754.00 | 2,338.67 | 126,221 |
| 2026-02-24 | 1,778.00 | 1,788.00 | 1,773.00 | 1,780.00 | 2,373.33 | 14,508 |
| 2026-02-23 | 1,798.00 | 1,800.00 | 1,751.00 | 1,772.00 | 2,362.67 | 31,154 |
| 2026-02-20 | 1,818.00 | 1,819.00 | 1,797.00 | 1,799.00 | 2,398.67 | 25,195 |
| 2026-02-19 | 1,839.00 | 1,839.00 | 1,818.00 | 1,818.00 | 2,424.00 | 57,959 |
| 2026-02-13 | 1,911.00 | 1,912.00 | 1,839.00 | 1,839.00 | 2,452.00 | 23,234 |
| 2026-02-12 | 1,878.00 | 2,005.00 | 1,863.00 | 1,925.00 | 2,566.67 | 22,914 |
| 2026-02-11 | 1,936.00 | 1,936.00 | 1,877.00 | 1,878.00 | 2,504.00 | 22,572 |
| 2026-02-10 | 1,883.00 | 1,950.00 | 1,871.00 | 1,876.00 | 2,501.33 | 23,523 |
| 2026-02-09 | 1,840.00 | 1,861.00 | 1,833.00 | 1,860.00 | 2,480.00 | 17,089 |
| 2026-02-06 | 1,855.00 | 1,857.00 | 1,832.00 | 1,840.00 | 2,453.33 | 14,506 |
| 2026-02-05 | 1,833.00 | 1,890.00 | 1,833.00 | 1,857.00 | 2,476.00 | 11,412 |
| 2026-02-04 | 1,849.00 | 1,867.00 | 1,820.00 | 1,850.00 | 2,466.67 | 9,154 |
| 2026-02-03 | 1,848.00 | 1,856.00 | 1,842.00 | 1,850.00 | 2,466.67 | 13,755 |
| 2026-02-02 | 1,889.00 | 1,948.00 | 1,853.00 | 1,865.00 | 2,486.67 | 13,343 |
| 2026-01-30 | 1,968.00 | 1,968.00 | 1,892.00 | 1,900.00 | 2,533.33 | 20,186 |
| 2026-01-29 | 1,960.00 | 1,960.00 | 1,916.00 | 1,920.00 | 2,560.00 | 18,219 |
| 2026-01-28 | 1,946.00 | 1,955.00 | 1,924.00 | 1,924.00 | 2,565.33 | 14,559 |
| 2026-01-27 | 2,000.00 | 2,000.00 | 1,945.00 | 1,946.00 | 2,594.67 | 19,719 |
| 2026-01-26 | 1,949.00 | 1,949.00 | 1,938.00 | 1,945.00 | 2,593.33 | 12,553 |
| 2026-01-23 | 1,997.00 | 1,997.00 | 1,909.00 | 1,938.00 | 2,584.00 | 10,205 |
| 2026-01-22 | 1,926.00 | 1,935.00 | 1,906.00 | 1,935.00 | 2,580.00 | 9,435 |
| 2026-01-21 | 1,910.00 | 1,927.00 | 1,905.00 | 1,926.00 | 2,568.00 | 11,663 |
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.