3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12,390.00 | 12,880.00 | 12,000.00 | 12,510.00 | 12,510.00 | 234,997 |
| 2026-04-22 | 12,770.00 | 12,890.00 | 12,180.00 | 12,300.00 | 12,300.00 | 227,811 |
| 2026-04-21 | 12,350.00 | 12,410.00 | 11,730.00 | 11,950.00 | 11,950.00 | 187,745 |
| 2026-04-20 | 12,490.00 | 12,550.00 | 12,270.00 | 12,310.00 | 12,310.00 | 107,357 |
| 2026-04-17 | 12,430.00 | 12,760.00 | 11,400.00 | 12,740.00 | 12,740.00 | 157,550 |
| 2026-04-16 | 12,440.00 | 12,500.00 | 12,060.00 | 12,200.00 | 12,200.00 | 106,305 |
| 2026-04-15 | 11,980.00 | 12,340.00 | 11,410.00 | 12,220.00 | 12,220.00 | 188,473 |
| 2026-04-14 | 11,080.00 | 12,110.00 | 11,080.00 | 11,710.00 | 11,710.00 | 273,320 |
| 2026-04-13 | 11,010.00 | 11,090.00 | 10,750.00 | 10,750.00 | 10,750.00 | 126,328 |
| 2026-04-10 | 11,400.00 | 11,440.00 | 11,110.00 | 11,370.00 | 11,370.00 | 100,533 |
| 2026-04-09 | 11,870.00 | 11,890.00 | 11,090.00 | 11,200.00 | 11,200.00 | 235,086 |
| 2026-04-08 | 11,850.00 | 12,030.00 | 11,570.00 | 11,990.00 | 11,990.00 | 140,599 |
| 2026-04-07 | 12,000.00 | 12,100.00 | 10,850.00 | 11,400.00 | 11,400.00 | 214,013 |
| 2026-04-06 | 12,140.00 | 12,460.00 | 11,760.00 | 11,980.00 | 11,980.00 | 123,618 |
| 2026-04-03 | 12,210.00 | 12,450.00 | 11,940.00 | 12,140.00 | 12,140.00 | 119,634 |
| 2026-04-02 | 13,200.00 | 13,400.00 | 11,830.00 | 11,940.00 | 11,940.00 | 239,352 |
| 2026-04-01 | 12,980.00 | 13,350.00 | 12,800.00 | 13,120.00 | 13,120.00 | 171,039 |
| 2026-03-31 | 12,900.00 | 13,160.00 | 12,360.00 | 12,450.00 | 12,450.00 | 142,400 |
| 2026-03-30 | 12,920.00 | 13,200.00 | 12,580.00 | 13,200.00 | 13,200.00 | 132,240 |
| 2026-03-27 | 13,620.00 | 13,730.00 | 12,880.00 | 13,470.00 | 13,470.00 | 163,731 |
| 2026-03-26 | 13,200.00 | 14,300.00 | 13,030.00 | 13,750.00 | 13,750.00 | 326,820 |
| 2026-03-25 | 13,450.00 | 13,500.00 | 12,870.00 | 13,030.00 | 13,030.00 | 226,271 |
| 2026-03-24 | 13,400.00 | 13,510.00 | 12,830.00 | 13,180.00 | 13,180.00 | 115,640 |
| 2026-03-23 | 14,190.00 | 14,200.00 | 12,870.00 | 12,870.00 | 12,870.00 | 369,140 |
| 2026-03-20 | 14,650.00 | 14,980.00 | 14,450.00 | 14,830.00 | 14,830.00 | 185,122 |
| 2026-03-19 | 14,850.00 | 14,950.00 | 14,510.00 | 14,680.00 | 14,680.00 | 213,809 |
| 2026-03-18 | 15,200.00 | 15,230.00 | 14,520.00 | 15,170.00 | 15,170.00 | 253,102 |
| 2026-03-17 | 15,150.00 | 15,300.00 | 14,600.00 | 14,960.00 | 14,960.00 | 340,728 |
| 2026-03-16 | 14,500.00 | 14,930.00 | 13,750.00 | 14,850.00 | 14,850.00 | 486,820 |
| 2026-03-13 | 14,060.00 | 14,490.00 | 13,880.00 | 14,290.00 | 14,290.00 | 181,300 |
| 2026-03-12 | 14,460.00 | 14,490.00 | 13,960.00 | 14,400.00 | 14,400.00 | 272,444 |
| 2026-03-11 | 13,500.00 | 14,400.00 | 13,350.00 | 14,140.00 | 14,140.00 | 305,751 |
| 2026-03-10 | 13,640.00 | 13,840.00 | 13,080.00 | 13,300.00 | 13,300.00 | 180,361 |
| 2026-03-09 | 13,480.00 | 13,490.00 | 12,570.00 | 13,070.00 | 13,070.00 | 227,961 |
| 2026-03-06 | 13,420.00 | 14,290.00 | 13,380.00 | 14,210.00 | 14,210.00 | 225,745 |
| 2026-03-05 | 12,920.00 | 13,930.00 | 12,920.00 | 13,770.00 | 13,770.00 | 332,233 |
| 2026-03-04 | 13,850.00 | 14,120.00 | 11,610.00 | 12,120.00 | 12,120.00 | 532,425 |
| 2026-03-03 | 14,000.00 | 15,350.00 | 13,810.00 | 14,600.00 | 14,600.00 | 451,894 |
| 2026-02-27 | 14,550.00 | 14,730.00 | 14,180.00 | 14,450.00 | 14,450.00 | 167,107 |
| 2026-02-26 | 14,980.00 | 15,050.00 | 14,140.00 | 14,170.00 | 14,170.00 | 380,451 |
| 2026-02-25 | 14,900.00 | 16,030.00 | 14,700.00 | 15,120.00 | 15,120.00 | 541,347 |
| 2026-02-24 | 14,810.00 | 15,080.00 | 14,590.00 | 14,700.00 | 14,700.00 | 223,474 |
| 2026-02-23 | 13,800.00 | 14,880.00 | 13,500.00 | 14,710.00 | 14,710.00 | 457,990 |
| 2026-02-20 | 14,510.00 | 14,600.00 | 13,620.00 | 13,680.00 | 13,680.00 | 299,356 |
| 2026-02-19 | 13,900.00 | 14,940.00 | 13,420.00 | 14,640.00 | 14,640.00 | 418,428 |
| 2026-02-13 | 14,150.00 | 14,200.00 | 13,840.00 | 13,840.00 | 13,840.00 | 275,138 |
| 2026-02-12 | 14,370.00 | 14,930.00 | 14,080.00 | 14,500.00 | 14,500.00 | 402,828 |
| 2026-02-11 | 13,730.00 | 14,380.00 | 13,580.00 | 14,130.00 | 14,130.00 | 368,676 |
| 2026-02-10 | 13,380.00 | 14,090.00 | 13,330.00 | 13,660.00 | 13,660.00 | 267,804 |
| 2026-02-09 | 13,570.00 | 13,680.00 | 13,170.00 | 13,510.00 | 13,510.00 | 262,804 |
| 2026-02-06 | 13,060.00 | 13,500.00 | 12,420.00 | 13,190.00 | 13,190.00 | 541,369 |
| 2026-02-05 | 15,160.00 | 15,200.00 | 13,860.00 | 13,910.00 | 13,910.00 | 492,072 |
| 2026-02-04 | 15,550.00 | 16,080.00 | 14,830.00 | 15,060.00 | 15,060.00 | 488,808 |
| 2026-02-03 | 15,810.00 | 16,390.00 | 15,340.00 | 15,600.00 | 15,600.00 | 669,211 |
| 2026-02-02 | 16,810.00 | 17,220.00 | 14,590.00 | 15,480.00 | 15,480.00 | 1,621,089 |
| 2026-01-30 | 15,600.00 | 15,600.00 | 15,070.00 | 15,330.00 | 15,330.00 | 502,507 |
| 2026-01-29 | 14,680.00 | 15,800.00 | 13,960.00 | 15,600.00 | 15,600.00 | 686,407 |
| 2026-01-28 | 14,900.00 | 14,990.00 | 14,440.00 | 14,770.00 | 14,770.00 | 377,262 |
| 2026-01-27 | 15,250.00 | 15,400.00 | 14,780.00 | 14,950.00 | 14,950.00 | 254,495 |
| 2026-01-26 | 15,550.00 | 15,630.00 | 14,930.00 | 15,120.00 | 15,120.00 | 577,653 |
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.