3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,250.00 | 14,970.00 | 14,230.00 | 14,880.00 | 14,880.00 | 332,934 |
| 2026-01-22 | 14,600.00 | 14,870.00 | 14,180.00 | 14,240.00 | 14,240.00 | 293,154 |
| 2026-01-21 | 14,280.00 | 14,500.00 | 13,800.00 | 14,260.00 | 14,260.00 | 437,339 |
| 2026-01-20 | 14,700.00 | 15,190.00 | 14,610.00 | 14,830.00 | 14,830.00 | 301,954 |
| 2026-01-19 | 15,760.00 | 15,840.00 | 14,900.00 | 15,030.00 | 15,030.00 | 339,787 |
| 2026-01-16 | 15,440.00 | 16,050.00 | 14,530.00 | 15,660.00 | 15,660.00 | 966,766 |
| 2026-01-15 | 15,620.00 | 15,830.00 | 15,360.00 | 15,700.00 | 15,700.00 | 180,773 |
| 2026-01-14 | 16,150.00 | 16,250.00 | 15,520.00 | 15,680.00 | 15,680.00 | 296,598 |
| 2026-01-13 | 16,420.00 | 16,430.00 | 15,740.00 | 16,160.00 | 16,160.00 | 305,979 |
| 2026-01-12 | 15,930.00 | 16,600.00 | 15,680.00 | 16,150.00 | 16,150.00 | 320,278 |
| 2026-01-09 | 16,500.00 | 16,590.00 | 15,500.00 | 15,930.00 | 15,930.00 | 496,594 |
| 2026-01-08 | 16,500.00 | 16,730.00 | 15,780.00 | 16,720.00 | 16,720.00 | 576,504 |
| 2026-01-07 | 15,630.00 | 16,100.00 | 15,350.00 | 15,960.00 | 15,960.00 | 304,090 |
| 2026-01-06 | 16,020.00 | 16,280.00 | 15,410.00 | 15,650.00 | 15,650.00 | 438,810 |
| 2026-01-05 | 15,890.00 | 16,150.00 | 15,480.00 | 16,150.00 | 16,150.00 | 573,891 |
| 2026-01-02 | 18,280.00 | 18,690.00 | 16,100.00 | 16,400.00 | 16,400.00 | 928,490 |
| 2025-12-30 | 18,650.00 | 18,700.00 | 17,950.00 | 18,230.00 | 18,230.00 | 653,946 |
| 2025-12-29 | 17,950.00 | 18,800.00 | 17,890.00 | 18,800.00 | 18,800.00 | 680,245 |
| 2025-12-26 | 17,000.00 | 17,940.00 | 16,700.00 | 17,890.00 | 17,890.00 | 822,644 |
| 2025-12-24 | 17,210.00 | 17,460.00 | 16,820.00 | 17,110.00 | 17,110.00 | 529,389 |
| 2025-12-23 | 17,530.00 | 18,270.00 | 16,910.00 | 17,210.00 | 17,210.00 | 884,749 |
| 2025-12-22 | 18,500.00 | 18,720.00 | 16,770.00 | 17,530.00 | 17,530.00 | 1,175,668 |
| 2025-12-19 | 18,000.00 | 18,800.00 | 17,490.00 | 18,280.00 | 18,280.00 | 854,581 |
| 2025-12-18 | 17,150.00 | 18,580.00 | 17,150.00 | 17,800.00 | 17,800.00 | 1,002,145 |
| 2025-12-17 | 18,600.00 | 19,070.00 | 17,100.00 | 17,320.00 | 17,320.00 | 1,219,293 |
| 2025-12-16 | 18,700.00 | 19,170.00 | 18,020.00 | 18,600.00 | 18,600.00 | 1,017,388 |
| 2025-12-15 | 17,890.00 | 20,100.00 | 17,890.00 | 18,460.00 | 18,460.00 | 3,060,835 |
| 2025-12-12 | 18,100.00 | 18,390.00 | 17,000.00 | 17,890.00 | 17,890.00 | 1,537,576 |
| 2025-12-11 | 19,240.00 | 19,310.00 | 17,780.00 | 17,850.00 | 17,850.00 | 1,343,168 |
| 2025-12-10 | 17,750.00 | 19,250.00 | 17,400.00 | 18,730.00 | 18,730.00 | 2,251,681 |
| 2025-12-09 | 15,600.00 | 18,700.00 | 15,310.00 | 17,830.00 | 17,830.00 | 5,313,158 |
| 2025-12-08 | 15,400.00 | 16,230.00 | 14,720.00 | 15,350.00 | 15,350.00 | 1,204,880 |
| 2025-12-05 | 15,250.00 | 15,690.00 | 14,390.00 | 15,220.00 | 15,220.00 | 988,644 |
| 2025-12-04 | 14,150.00 | 15,550.00 | 14,000.00 | 15,240.00 | 15,240.00 | 1,026,585 |
| 2025-12-03 | 13,600.00 | 14,500.00 | 13,060.00 | 14,240.00 | 14,240.00 | 1,376,644 |
| 2025-12-02 | 12,500.00 | 13,760.00 | 12,110.00 | 13,530.00 | 13,530.00 | 1,421,927 |
| 2025-12-01 | 12,690.00 | 12,850.00 | 12,100.00 | 12,470.00 | 12,470.00 | 970,654 |
| 2025-11-28 | 11,470.00 | 12,470.00 | 11,440.00 | 12,300.00 | 12,300.00 | 937,520 |
| 2025-11-27 | 11,690.00 | 11,950.00 | 11,290.00 | 11,430.00 | 11,430.00 | 651,902 |
| 2025-11-26 | 10,640.00 | 11,400.00 | 10,620.00 | 11,400.00 | 11,400.00 | 536,099 |
| 2025-11-25 | 10,890.00 | 11,150.00 | 10,400.00 | 10,520.00 | 10,520.00 | 555,750 |
| 2025-11-24 | 11,300.00 | 11,340.00 | 10,470.00 | 10,700.00 | 10,700.00 | 628,797 |
| 2025-11-21 | 11,450.00 | 11,640.00 | 11,000.00 | 11,000.00 | 11,000.00 | 819,903 |
| 2025-11-20 | 11,300.00 | 12,090.00 | 11,230.00 | 12,000.00 | 12,000.00 | 1,146,562 |
| 2025-11-19 | 11,250.00 | 12,090.00 | 10,900.00 | 11,300.00 | 11,300.00 | 1,928,860 |
| 2025-11-18 | 11,910.00 | 12,080.00 | 10,860.00 | 11,340.00 | 11,340.00 | 1,867,933 |
| 2025-11-17 | 10,880.00 | 12,790.00 | 10,730.00 | 11,880.00 | 11,880.00 | 6,194,844 |
| 2025-11-14 | 10,660.00 | 10,940.00 | 9,980.00 | 10,780.00 | 10,780.00 | 3,392,147 |
| 2025-11-13 | 10,450.00 | 11,150.00 | 10,240.00 | 10,820.00 | 10,820.00 | 5,148,498 |
| 2025-11-12 | 9,980.00 | 10,260.00 | 9,600.00 | 10,140.00 | 10,140.00 | 1,709,076 |
| 2025-11-11 | 9,880.00 | 10,430.00 | 9,700.00 | 9,970.00 | 9,970.00 | 1,936,736 |
| 2025-11-10 | 9,750.00 | 10,000.00 | 9,380.00 | 9,770.00 | 9,770.00 | 794,528 |
| 2025-11-07 | 9,590.00 | 10,410.00 | 9,420.00 | 9,530.00 | 9,530.00 | 1,837,794 |
| 2025-11-06 | 10,000.00 | 10,190.00 | 9,320.00 | 9,710.00 | 9,710.00 | 1,061,131 |
| 2025-11-05 | 9,700.00 | 10,020.00 | 9,060.00 | 9,830.00 | 9,830.00 | 1,680,202 |
| 2025-11-04 | 10,100.00 | 10,100.00 | 9,410.00 | 9,490.00 | 9,490.00 | 1,253,253 |
| 2025-11-03 | 9,400.00 | 10,370.00 | 9,300.00 | 10,080.00 | 10,080.00 | 2,823,096 |
| 2025-10-31 | 8,750.00 | 9,420.00 | 8,690.00 | 9,210.00 | 9,210.00 | 1,425,260 |
| 2025-10-30 | 8,720.00 | 9,040.00 | 8,590.00 | 8,800.00 | 8,800.00 | 687,111 |
| 2025-10-29 | 9,000.00 | 9,050.00 | 8,650.00 | 8,830.00 | 8,830.00 | 614,148 |
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.