3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,650.00 | 6,770.00 | 6,530.00 | 6,650.00 | 6,650.00 | 562,585 |
| 2025-04-25 | 6,970.00 | 6,980.00 | 6,610.00 | 6,700.00 | 6,700.00 | 1,045,087 |
| 2025-04-24 | 6,960.00 | 7,100.00 | 6,890.00 | 6,890.00 | 6,890.00 | 751,462 |
| 2025-04-23 | 7,140.00 | 7,220.00 | 6,920.00 | 7,030.00 | 7,030.00 | 1,255,508 |
| 2025-04-22 | 7,370.00 | 7,410.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1,645,291 |
| 2025-04-21 | 7,440.00 | 8,090.00 | 7,140.00 | 7,320.00 | 7,320.00 | 14,837,410 |
| 2025-04-18 | 6,900.00 | 7,410.00 | 6,810.00 | 7,010.00 | 7,010.00 | 6,562,593 |
| 2025-04-17 | 6,550.00 | 6,830.00 | 6,510.00 | 6,830.00 | 6,830.00 | 1,259,008 |
| 2025-04-16 | 7,460.00 | 7,760.00 | 6,580.00 | 6,720.00 | 6,720.00 | 7,741,031 |
| 2025-04-15 | 6,980.00 | 7,130.00 | 6,670.00 | 6,810.00 | 6,810.00 | 3,274,340 |
| 2025-04-14 | 6,210.00 | 6,890.00 | 6,130.00 | 6,580.00 | 6,580.00 | 5,993,692 |
| 2025-04-11 | 5,790.00 | 6,500.00 | 5,780.00 | 6,190.00 | 6,190.00 | 4,336,670 |
| 2025-04-10 | 5,660.00 | 6,050.00 | 5,500.00 | 5,920.00 | 5,920.00 | 1,187,588 |
| 2025-04-09 | 5,450.00 | 5,510.00 | 5,240.00 | 5,300.00 | 5,300.00 | 386,290 |
| 2025-04-08 | 5,420.00 | 5,590.00 | 5,330.00 | 5,490.00 | 5,490.00 | 589,796 |
| 2025-04-07 | 5,630.00 | 5,630.00 | 5,180.00 | 5,180.00 | 5,180.00 | 637,548 |
| 2025-04-04 | 5,670.00 | 5,940.00 | 5,650.00 | 5,780.00 | 5,780.00 | 890,194 |
| 2025-04-03 | 5,610.00 | 5,810.00 | 5,600.00 | 5,610.00 | 5,610.00 | 554,180 |
| 2025-04-02 | 6,020.00 | 6,050.00 | 5,790.00 | 5,800.00 | 5,800.00 | 644,033 |
| 2025-04-01 | 5,950.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,940.00 | 960,662 |
| 2025-03-31 | 5,690.00 | 6,090.00 | 5,600.00 | 5,930.00 | 5,930.00 | 1,326,720 |
| 2025-03-28 | 6,360.00 | 6,480.00 | 5,840.00 | 5,920.00 | 5,920.00 | 3,601,285 |
| 2025-03-27 | 6,170.00 | 6,690.00 | 6,140.00 | 6,210.00 | 6,210.00 | 10,094,290 |
| 2025-03-26 | 6,120.00 | 6,300.00 | 6,030.00 | 6,260.00 | 6,260.00 | 2,935,961 |
| 2025-03-25 | 6,080.00 | 6,420.00 | 5,990.00 | 6,060.00 | 6,060.00 | 5,709,988 |
| 2025-03-24 | 6,120.00 | 6,170.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1,140,417 |
| 2025-03-21 | 6,060.00 | 6,190.00 | 5,910.00 | 6,110.00 | 6,110.00 | 1,292,022 |
| 2025-03-20 | 6,160.00 | 6,270.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1,505,849 |
| 2025-03-19 | 6,120.00 | 6,300.00 | 6,030.00 | 6,200.00 | 6,200.00 | 3,261,975 |
| 2025-03-18 | 5,800.00 | 6,230.00 | 5,770.00 | 6,040.00 | 6,040.00 | 4,320,637 |
| 2025-03-17 | 5,670.00 | 5,840.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1,206,875 |
| 2025-03-14 | 5,850.00 | 5,850.00 | 5,610.00 | 5,620.00 | 5,620.00 | 855,209 |
| 2025-03-13 | 5,520.00 | 5,940.00 | 5,520.00 | 5,740.00 | 5,740.00 | 2,158,210 |
| 2025-03-12 | 5,470.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,480.00 | 788,177 |
| 2025-03-11 | 5,280.00 | 5,530.00 | 5,220.00 | 5,430.00 | 5,430.00 | 1,480,829 |
| 2025-03-10 | 5,490.00 | 5,650.00 | 5,470.00 | 5,480.00 | 5,480.00 | 840,373 |
| 2025-03-07 | 5,740.00 | 5,900.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1,163,243 |
| 2025-03-06 | 6,070.00 | 6,140.00 | 5,780.00 | 5,850.00 | 5,850.00 | 1,303,452 |
| 2025-03-05 | 6,200.00 | 6,370.00 | 5,990.00 | 6,060.00 | 6,060.00 | 1,554,592 |
| 2025-03-04 | 5,800.00 | 6,270.00 | 5,500.00 | 6,260.00 | 6,260.00 | 2,567,257 |
| 2025-02-28 | 6,170.00 | 6,380.00 | 5,920.00 | 6,000.00 | 6,000.00 | 2,629,169 |
| 2025-02-27 | 6,360.00 | 6,490.00 | 6,200.00 | 6,440.00 | 6,440.00 | 3,475,007 |
| 2025-02-26 | 6,000.00 | 6,750.00 | 5,970.00 | 6,280.00 | 6,280.00 | 16,858,461 |
| 2025-02-25 | 5,890.00 | 6,200.00 | 5,810.00 | 6,090.00 | 6,090.00 | 2,339,500 |
| 2025-02-24 | 6,030.00 | 6,030.00 | 5,730.00 | 6,000.00 | 6,000.00 | 2,116,079 |
| 2025-02-21 | 6,120.00 | 6,460.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,315,344 |
| 2025-02-20 | 6,350.00 | 6,770.00 | 6,120.00 | 6,200.00 | 6,200.00 | 10,248,140 |
| 2025-02-19 | 6,980.00 | 6,980.00 | 6,410.00 | 6,440.00 | 6,440.00 | 5,752,426 |
| 2025-02-18 | 7,030.00 | 7,100.00 | 6,720.00 | 6,920.00 | 6,920.00 | 7,963,470 |
| 2025-02-17 | 5,790.00 | 7,260.00 | 5,750.00 | 7,190.00 | 7,190.00 | 32,066,289 |
| 2025-02-14 | 5,810.00 | 6,050.00 | 5,600.00 | 5,670.00 | 5,670.00 | 2,176,324 |
| 2025-02-13 | 5,610.00 | 5,860.00 | 5,380.00 | 5,670.00 | 5,670.00 | 2,337,285 |
| 2025-02-12 | 6,240.00 | 6,450.00 | 5,560.00 | 5,600.00 | 5,600.00 | 3,584,256 |
| 2025-02-11 | 6,200.00 | 6,380.00 | 6,040.00 | 6,050.00 | 6,050.00 | 1,733,879 |
| 2025-02-10 | 5,900.00 | 6,360.00 | 5,880.00 | 6,300.00 | 6,300.00 | 4,189,684 |
| 2025-02-07 | 6,110.00 | 6,500.00 | 5,860.00 | 5,880.00 | 5,880.00 | 3,569,078 |
| 2025-02-06 | 6,240.00 | 6,950.00 | 6,170.00 | 6,280.00 | 6,280.00 | 12,184,420 |
| 2025-02-05 | 6,130.00 | 6,360.00 | 5,900.00 | 6,220.00 | 6,220.00 | 4,733,120 |
| 2025-02-04 | 5,760.00 | 6,470.00 | 5,680.00 | 6,120.00 | 6,120.00 | 15,511,690 |
| 2025-02-03 | 5,510.00 | 5,900.00 | 5,370.00 | 5,750.00 | 5,750.00 | 5,835,691 |
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.