368970 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,910.00 | 1,927.00 | 1,905.00 | 1,926.00 | 2,568.00 | 11,663 |
| 2026-01-20 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 2,540.00 | 8,933 |
| 2026-01-19 | 1,926.00 | 1,926.00 | 1,900.00 | 1,900.00 | 2,533.33 | 13,929 |
| 2026-01-16 | 1,902.00 | 1,967.00 | 1,902.00 | 1,926.00 | 2,568.00 | 9,354 |
| 2026-01-15 | 1,916.00 | 1,941.00 | 1,916.00 | 1,916.00 | 2,554.67 | 13,440 |
| 2026-01-14 | 1,997.00 | 1,997.00 | 1,916.00 | 1,916.00 | 2,554.67 | 10,495 |
| 2026-01-13 | 1,998.00 | 1,998.00 | 1,930.00 | 1,940.00 | 2,586.67 | 6,269 |
| 2026-01-12 | 1,956.00 | 1,957.00 | 1,932.00 | 1,943.00 | 2,590.67 | 8,619 |
| 2026-01-09 | 1,965.00 | 1,965.00 | 1,945.00 | 1,948.00 | 2,597.33 | 6,358 |
| 2026-01-08 | 1,960.00 | 1,975.00 | 1,954.00 | 1,968.00 | 2,624.00 | 8,269 |
| 2026-01-07 | 1,964.00 | 2,010.00 | 1,953.00 | 1,976.00 | 2,634.67 | 8,904 |
| 2026-01-06 | 1,961.00 | 1,983.00 | 1,961.00 | 1,964.00 | 2,618.67 | 4,961 |
| 2026-01-05 | 1,973.00 | 2,015.00 | 1,969.00 | 1,973.00 | 2,630.67 | 8,085 |
| 2026-01-02 | 1,963.00 | 1,989.00 | 1,963.00 | 1,973.00 | 2,630.67 | 6,529 |
| 2025-12-30 | 1,985.00 | 2,015.00 | 1,956.00 | 1,963.00 | 2,617.33 | 9,133 |
| 2025-12-29 | 2,000.00 | 2,025.00 | 1,988.00 | 1,988.00 | 2,650.67 | 10,288 |
| 2025-12-26 | 2,055.00 | 2,065.00 | 1,994.00 | 1,995.00 | 2,660.00 | 30,159 |
| 2025-12-24 | 2,055.00 | 2,065.00 | 1,999.00 | 2,055.00 | 2,740.00 | 17,139 |
| 2025-12-23 | 2,050.00 | 2,105.00 | 2,020.00 | 2,060.00 | 2,746.67 | 10,854 |
| 2025-12-22 | 2,100.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,733.33 | 11,076 |
| 2025-12-19 | 2,100.00 | 2,105.00 | 2,050.00 | 2,080.00 | 2,773.33 | 7,421 |
| 2025-12-18 | 2,085.00 | 2,100.00 | 2,045.00 | 2,100.00 | 2,800.00 | 6,433 |
| 2025-12-17 | 2,045.00 | 2,070.00 | 2,045.00 | 2,055.00 | 2,740.00 | 8,878 |
| 2025-12-16 | 2,060.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,760.00 | 9,375 |
| 2025-12-15 | 2,050.00 | 2,065.00 | 2,030.00 | 2,050.00 | 2,733.33 | 4,289 |
| 2025-12-12 | 2,020.00 | 2,075.00 | 2,020.00 | 2,050.00 | 2,733.33 | 7,596 |
| 2025-12-11 | 2,030.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,693.33 | 26,860 |
| 2025-12-10 | 2,020.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,706.67 | 4,269 |
| 2025-12-09 | 2,010.00 | 2,100.00 | 2,005.00 | 2,040.00 | 2,720.00 | 13,473 |
| 2025-12-08 | 2,070.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,680.00 | 22,308 |
| 2025-12-05 | 1,993.00 | 2,325.00 | 1,990.00 | 2,065.00 | 2,753.33 | 221,439 |
| 2025-12-04 | 1,966.00 | 2,015.00 | 1,966.00 | 1,999.00 | 2,665.33 | 4,860 |
| 2025-12-03 | 2,005.00 | 2,075.00 | 1,970.00 | 1,987.00 | 2,649.33 | 4,776 |
| 2025-12-02 | 1,959.00 | 2,010.00 | 1,959.00 | 2,005.00 | 2,673.33 | 6,690 |
| 2025-12-01 | 1,945.00 | 1,973.00 | 1,936.00 | 1,959.00 | 2,612.00 | 6,626 |
| 2025-11-28 | 1,945.00 | 1,961.00 | 1,945.00 | 1,959.00 | 2,612.00 | 5,483 |
| 2025-11-27 | 1,955.00 | 1,970.00 | 1,948.00 | 1,965.00 | 2,620.00 | 8,982 |
| 2025-11-26 | 1,984.00 | 1,984.00 | 1,947.00 | 1,955.00 | 2,606.67 | 12,523 |
| 2025-11-25 | 1,927.00 | 2,005.00 | 1,927.00 | 1,961.00 | 2,614.67 | 16,653 |
| 2025-11-24 | 1,942.00 | 1,965.00 | 1,931.00 | 1,954.00 | 2,605.33 | 10,272 |
| 2025-11-21 | 1,970.00 | 1,970.00 | 1,928.00 | 1,965.00 | 2,620.00 | 7,004 |
| 2025-11-20 | 1,946.00 | 1,970.00 | 1,940.00 | 1,970.00 | 2,626.67 | 9,857 |
| 2025-11-19 | 1,948.00 | 1,969.00 | 1,941.00 | 1,946.00 | 2,594.67 | 7,953 |
| 2025-11-18 | 1,960.00 | 1,987.00 | 1,912.00 | 1,969.00 | 2,625.33 | 21,486 |
| 2025-11-17 | 1,970.00 | 1,991.00 | 1,931.00 | 1,960.00 | 2,613.33 | 20,064 |
| 2025-11-14 | 1,996.00 | 2,015.00 | 1,960.00 | 1,991.00 | 2,654.67 | 5,214 |
| 2025-11-13 | 2,015.00 | 2,020.00 | 1,996.00 | 1,996.00 | 2,661.33 | 15,866 |
| 2025-11-12 | 2,000.00 | 2,020.00 | 1,987.00 | 2,015.00 | 2,686.67 | 15,682 |
| 2025-11-11 | 1,958.00 | 2,010.00 | 1,958.00 | 2,000.00 | 2,666.67 | 13,509 |
| 2025-11-10 | 1,958.00 | 2,010.00 | 1,944.00 | 1,958.00 | 2,610.67 | 30,601 |
| 2025-11-07 | 1,989.00 | 2,335.00 | 1,882.00 | 1,960.00 | 2,613.33 | 395,672 |
| 2025-11-06 | 1,950.00 | 1,985.00 | 1,927.00 | 1,979.00 | 2,638.67 | 34,945 |
| 2025-11-05 | 2,030.00 | 2,030.00 | 1,920.00 | 1,950.00 | 2,600.00 | 55,271 |
| 2025-11-04 | 2,050.00 | 2,065.00 | 1,995.00 | 2,050.00 | 2,733.33 | 69,084 |
| 2025-11-03 | 2,045.00 | 2,120.00 | 2,045.00 | 2,050.00 | 2,733.33 | 23,834 |
| 2025-10-31 | 2,045.00 | 2,115.00 | 2,035.00 | 2,045.00 | 2,726.67 | 23,088 |
| 2025-10-30 | 2,155.00 | 2,155.00 | 2,060.00 | 2,060.00 | 2,746.67 | 36,188 |
| 2025-10-29 | 2,155.00 | 2,175.00 | 2,125.00 | 2,155.00 | 2,873.33 | 32,923 |
| 2025-10-28 | 2,205.00 | 2,205.00 | 2,150.00 | 2,175.00 | 2,900.00 | 23,668 |
| 2025-10-27 | 2,170.00 | 2,200.00 | 2,130.00 | 2,185.00 | 2,913.33 | 13,392 |
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.