3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,540.00 | 5,780.00 | 5,330.00 | 5,350.00 | 5,350.00 | 138,138 |
| 2026-07-21 | 5,430.00 | 5,520.00 | 5,150.00 | 5,390.00 | 5,390.00 | 159,833 |
| 2026-07-20 | 5,670.00 | 5,770.00 | 5,420.00 | 5,420.00 | 5,420.00 | 113,785 |
| 2026-07-16 | 5,890.00 | 5,990.00 | 5,700.00 | 5,900.00 | 5,900.00 | 229,768 |
| 2026-07-15 | 5,460.00 | 5,780.00 | 5,460.00 | 5,660.00 | 5,660.00 | 108,227 |
| 2026-07-14 | 6,150.00 | 6,160.00 | 5,310.00 | 5,430.00 | 5,430.00 | 424,867 |
| 2026-07-13 | 5,900.00 | 6,230.00 | 5,600.00 | 5,640.00 | 5,640.00 | 109,518 |
| 2026-07-10 | 5,380.00 | 6,050.00 | 5,380.00 | 5,900.00 | 5,900.00 | 249,655 |
| 2026-07-09 | 5,700.00 | 5,800.00 | 5,350.00 | 5,440.00 | 5,440.00 | 92,065 |
| 2026-07-08 | 5,800.00 | 6,000.00 | 5,460.00 | 5,560.00 | 5,560.00 | 89,061 |
| 2026-07-07 | 5,800.00 | 6,320.00 | 5,600.00 | 5,820.00 | 5,820.00 | 116,676 |
| 2026-07-06 | 6,240.00 | 6,340.00 | 5,870.00 | 6,010.00 | 6,010.00 | 98,031 |
| 2026-07-03 | 6,110.00 | 6,490.00 | 5,800.00 | 6,360.00 | 6,360.00 | 149,738 |
| 2026-07-02 | 6,100.00 | 6,500.00 | 6,030.00 | 6,110.00 | 6,110.00 | 99,971 |
| 2026-07-01 | 6,130.00 | 6,450.00 | 5,870.00 | 6,320.00 | 6,320.00 | 117,637 |
| 2026-06-30 | 6,200.00 | 6,390.00 | 5,990.00 | 6,050.00 | 6,050.00 | 132,258 |
| 2026-06-29 | 5,470.00 | 6,430.00 | 5,470.00 | 6,400.00 | 6,400.00 | 249,908 |
| 2026-06-26 | 6,390.00 | 6,390.00 | 5,600.00 | 5,640.00 | 5,640.00 | 248,520 |
| 2026-06-25 | 6,350.00 | 6,430.00 | 5,920.00 | 5,950.00 | 5,950.00 | 129,659 |
| 2026-06-24 | 5,670.00 | 6,440.00 | 5,650.00 | 6,390.00 | 6,390.00 | 615,326 |
| 2026-06-23 | 6,220.00 | 6,490.00 | 6,000.00 | 6,010.00 | 6,010.00 | 170,281 |
| 2026-06-22 | 6,610.00 | 6,780.00 | 6,150.00 | 6,480.00 | 6,480.00 | 113,327 |
| 2026-06-19 | 6,910.00 | 6,960.00 | 6,590.00 | 6,720.00 | 6,720.00 | 170,310 |
| 2026-06-18 | 7,500.00 | 7,500.00 | 6,950.00 | 7,020.00 | 7,020.00 | 167,075 |
| 2026-06-17 | 7,240.00 | 7,630.00 | 6,970.00 | 7,410.00 | 7,410.00 | 147,821 |
| 2026-06-16 | 7,080.00 | 7,390.00 | 6,860.00 | 7,270.00 | 7,270.00 | 322,732 |
| 2026-06-15 | 6,980.00 | 7,290.00 | 6,950.00 | 7,040.00 | 7,040.00 | 298,760 |
| 2026-06-12 | 7,760.00 | 7,760.00 | 6,840.00 | 6,980.00 | 6,980.00 | 470,941 |
| 2026-06-11 | 7,030.00 | 7,460.00 | 6,880.00 | 7,440.00 | 7,440.00 | 139,342 |
| 2026-06-10 | 7,180.00 | 7,420.00 | 6,970.00 | 7,190.00 | 7,190.00 | 134,164 |
| 2026-06-09 | 6,600.00 | 7,490.00 | 6,540.00 | 7,300.00 | 7,300.00 | 575,925 |
| 2026-06-08 | 7,030.00 | 7,530.00 | 6,710.00 | 6,950.00 | 6,950.00 | 320,645 |
| 2026-06-05 | 8,560.00 | 8,610.00 | 8,020.00 | 8,100.00 | 8,100.00 | 106,215 |
| 2026-06-04 | 8,230.00 | 8,740.00 | 8,160.00 | 8,420.00 | 8,420.00 | 137,921 |
| 2026-06-02 | 8,230.00 | 9,240.00 | 7,930.00 | 8,400.00 | 8,400.00 | 387,025 |
| 2026-06-01 | 8,630.00 | 8,790.00 | 8,200.00 | 8,400.00 | 8,400.00 | 243,032 |
| 2026-05-29 | 9,290.00 | 9,410.00 | 8,700.00 | 8,830.00 | 8,830.00 | 145,880 |
| 2026-05-28 | 9,770.00 | 9,790.00 | 8,920.00 | 9,290.00 | 9,290.00 | 154,345 |
| 2026-05-27 | 9,800.00 | 10,100.00 | 9,470.00 | 9,780.00 | 9,780.00 | 167,601 |
| 2026-05-26 | 10,700.00 | 10,700.00 | 9,850.00 | 10,030.00 | 10,030.00 | 135,683 |
| 2026-05-22 | 9,580.00 | 10,690.00 | 9,570.00 | 10,190.00 | 10,190.00 | 233,678 |
| 2026-05-21 | 9,320.00 | 9,770.00 | 9,170.00 | 9,320.00 | 9,320.00 | 167,831 |
| 2026-05-20 | 9,420.00 | 9,600.00 | 8,960.00 | 9,230.00 | 9,230.00 | 209,535 |
| 2026-05-19 | 9,800.00 | 10,200.00 | 9,400.00 | 9,650.00 | 9,650.00 | 204,399 |
| 2026-05-18 | 9,840.00 | 10,360.00 | 9,500.00 | 10,150.00 | 10,150.00 | 230,258 |
| 2026-05-15 | 11,010.00 | 11,010.00 | 10,000.00 | 10,270.00 | 10,270.00 | 195,601 |
| 2026-05-14 | 10,770.00 | 11,050.00 | 10,180.00 | 10,660.00 | 10,660.00 | 243,994 |
| 2026-05-13 | 11,570.00 | 11,840.00 | 10,800.00 | 10,890.00 | 10,890.00 | 258,020 |
| 2026-05-12 | 11,290.00 | 11,770.00 | 10,870.00 | 11,340.00 | 11,340.00 | 291,203 |
| 2026-05-11 | 11,660.00 | 11,660.00 | 10,980.00 | 11,240.00 | 11,240.00 | 230,739 |
| 2026-05-08 | 11,950.00 | 12,250.00 | 11,210.00 | 11,620.00 | 11,620.00 | 318,306 |
| 2026-05-07 | 12,270.00 | 12,270.00 | 11,400.00 | 11,770.00 | 11,770.00 | 200,637 |
| 2026-05-06 | 13,090.00 | 13,150.00 | 12,250.00 | 12,280.00 | 12,280.00 | 332,603 |
| 2026-05-04 | 13,580.00 | 13,580.00 | 13,070.00 | 13,130.00 | 13,130.00 | 219,913 |
| 2026-04-30 | 13,760.00 | 13,980.00 | 13,250.00 | 13,510.00 | 13,510.00 | 193,412 |
| 2026-04-29 | 13,220.00 | 13,980.00 | 13,110.00 | 13,770.00 | 13,770.00 | 488,864 |
| 2026-04-28 | 13,280.00 | 13,320.00 | 12,700.00 | 12,810.00 | 12,810.00 | 290,427 |
| 2026-04-27 | 13,950.00 | 13,990.00 | 12,870.00 | 13,090.00 | 13,090.00 | 513,416 |
| 2026-04-24 | 13,760.00 | 14,320.00 | 13,070.00 | 13,930.00 | 13,930.00 | 1,009,738 |
| 2026-04-23 | 12,390.00 | 12,880.00 | 12,000.00 | 12,510.00 | 12,510.00 | 234,997 |
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.