3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,250.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | 185,303 |
| 2026-10-20 | 5,320.00 | 5,370.00 | 5,120.00 | 5,280.00 | 5,280.00 | 197,414 |
| 2026-10-19 | 4,920.00 | 5,390.00 | 4,920.00 | 5,380.00 | 5,380.00 | 201,434 |
| 2026-10-16 | 5,020.00 | 5,410.00 | 4,915.00 | 5,270.00 | 5,270.00 | 373,487 |
| 2026-10-15 | 5,310.00 | 5,350.00 | 4,890.00 | 5,010.00 | 5,010.00 | 570,473 |
| 2026-10-14 | 5,580.00 | 5,780.00 | 5,500.00 | 5,670.00 | 5,670.00 | 483,304 |
| 2026-10-13 | 5,420.00 | 5,650.00 | 5,310.00 | 5,580.00 | 5,580.00 | 527,861 |
| 2026-10-12 | 5,930.00 | 6,010.00 | 5,560.00 | 5,580.00 | 5,580.00 | 582,897 |
| 2026-10-08 | 6,230.00 | 6,260.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,217,157 |
| 2026-10-07 | 6,240.00 | 6,320.00 | 5,860.00 | 5,860.00 | 5,860.00 | 569,014 |
| 2026-10-06 | 5,910.00 | 6,350.00 | 5,850.00 | 6,340.00 | 6,340.00 | 950,817 |
| 2026-10-02 | 6,360.00 | 6,440.00 | 5,910.00 | 6,040.00 | 6,040.00 | 1,406,421 |
| 2026-10-01 | 6,400.00 | 6,720.00 | 6,250.00 | 6,490.00 | 6,490.00 | 846,281 |
| 2026-09-30 | 6,760.00 | 6,760.00 | 6,330.00 | 6,440.00 | 6,440.00 | 746,683 |
| 2026-09-29 | 6,800.00 | 6,930.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1,833,945 |
| 2026-09-28 | 7,260.00 | 7,540.00 | 7,010.00 | 7,280.00 | 7,280.00 | 4,984,013 |
| 2026-09-23 | 5,700.00 | 6,100.00 | 5,280.00 | 5,800.00 | 5,800.00 | 3,785,681 |
| 2026-09-22 | 4,675.00 | 4,960.00 | 4,610.00 | 4,705.00 | 4,705.00 | 386,634 |
| 2026-09-21 | 4,895.00 | 4,910.00 | 4,630.00 | 4,705.00 | 4,705.00 | 365,088 |
| 2026-09-18 | 5,120.00 | 5,120.00 | 4,575.00 | 4,770.00 | 4,770.00 | 1,118,000 |
| 2026-09-17 | 4,045.00 | 4,310.00 | 4,045.00 | 4,310.00 | 4,310.00 | 883,981 |
| 2026-09-16 | 4,180.00 | 4,200.00 | 4,020.00 | 4,060.00 | 4,060.00 | 146,484 |
| 2026-09-15 | 4,100.00 | 4,280.00 | 4,100.00 | 4,220.00 | 4,220.00 | 109,600 |
| 2026-09-14 | 4,300.00 | 4,300.00 | 4,105.00 | 4,105.00 | 4,105.00 | 133,985 |
| 2026-09-11 | 4,400.00 | 4,400.00 | 4,245.00 | 4,300.00 | 4,300.00 | 173,516 |
| 2026-09-10 | 4,605.00 | 4,660.00 | 4,295.00 | 4,400.00 | 4,400.00 | 194,460 |
| 2026-09-09 | 4,860.00 | 4,965.00 | 4,585.00 | 4,600.00 | 4,600.00 | 271,071 |
| 2026-09-08 | 4,970.00 | 4,980.00 | 4,795.00 | 4,800.00 | 4,800.00 | 90,355 |
| 2026-09-07 | 4,840.00 | 5,040.00 | 4,640.00 | 4,890.00 | 4,890.00 | 109,133 |
| 2026-09-04 | 4,775.00 | 4,905.00 | 4,610.00 | 4,835.00 | 4,835.00 | 133,884 |
| 2026-09-03 | 4,840.00 | 4,905.00 | 4,610.00 | 4,695.00 | 4,695.00 | 118,014 |
| 2026-09-02 | 4,980.00 | 5,030.00 | 4,805.00 | 4,805.00 | 4,805.00 | 147,531 |
| 2026-09-01 | 5,220.00 | 5,330.00 | 4,980.00 | 5,060.00 | 5,060.00 | 104,216 |
| 2026-08-31 | 5,330.00 | 5,330.00 | 4,920.00 | 5,180.00 | 5,180.00 | 170,374 |
| 2026-08-28 | 5,240.00 | 5,410.00 | 5,160.00 | 5,350.00 | 5,350.00 | 69,387 |
| 2026-08-27 | 5,360.00 | 5,400.00 | 5,100.00 | 5,190.00 | 5,190.00 | 186,221 |
| 2026-08-26 | 5,410.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | 51,563 |
| 2026-08-25 | 5,290.00 | 5,410.00 | 5,140.00 | 5,410.00 | 5,410.00 | 70,817 |
| 2026-08-24 | 5,370.00 | 5,500.00 | 5,200.00 | 5,440.00 | 5,440.00 | 67,644 |
| 2026-08-21 | 5,720.00 | 5,720.00 | 5,270.00 | 5,420.00 | 5,420.00 | 95,538 |
| 2026-08-20 | 6,000.00 | 6,140.00 | 5,710.00 | 5,780.00 | 5,780.00 | 124,490 |
| 2026-08-19 | 5,790.00 | 5,930.00 | 5,680.00 | 5,790.00 | 5,790.00 | 36,755 |
| 2026-08-18 | 6,240.00 | 6,240.00 | 5,880.00 | 5,880.00 | 5,880.00 | 71,760 |
| 2026-08-14 | 6,340.00 | 6,480.00 | 5,960.00 | 6,230.00 | 6,230.00 | 112,496 |
| 2026-08-13 | 6,550.00 | 6,610.00 | 6,330.00 | 6,330.00 | 6,330.00 | 92,222 |
| 2026-08-12 | 6,450.00 | 6,660.00 | 6,110.00 | 6,470.00 | 6,470.00 | 128,581 |
| 2026-08-11 | 6,360.00 | 6,470.00 | 6,190.00 | 6,310.00 | 6,310.00 | 77,890 |
| 2026-08-10 | 6,360.00 | 6,480.00 | 6,150.00 | 6,350.00 | 6,350.00 | 131,741 |
| 2026-08-07 | 6,340.00 | 6,340.00 | 6,010.00 | 6,080.00 | 6,080.00 | 53,586 |
| 2026-08-06 | 6,120.00 | 6,560.00 | 5,830.00 | 6,280.00 | 6,280.00 | 142,628 |
| 2026-08-05 | 6,040.00 | 6,240.00 | 5,960.00 | 6,180.00 | 6,180.00 | 136,245 |
| 2026-08-04 | 5,260.00 | 6,130.00 | 5,260.00 | 5,970.00 | 5,970.00 | 249,462 |
| 2026-08-03 | 5,100.00 | 5,390.00 | 4,920.00 | 5,220.00 | 5,220.00 | 91,050 |
| 2026-07-31 | 4,720.00 | 5,160.00 | 4,720.00 | 5,140.00 | 5,140.00 | 104,540 |
| 2026-07-30 | 4,260.00 | 4,925.00 | 4,260.00 | 4,590.00 | 4,590.00 | 166,380 |
| 2026-07-29 | 5,140.00 | 5,290.00 | 4,655.00 | 4,805.00 | 4,805.00 | 223,136 |
| 2026-07-28 | 5,510.00 | 5,690.00 | 5,090.00 | 5,170.00 | 5,170.00 | 150,092 |
| 2026-07-27 | 5,680.00 | 5,950.00 | 5,640.00 | 5,730.00 | 5,730.00 | 112,061 |
| 2026-07-24 | 5,730.00 | 5,920.00 | 5,570.00 | 5,580.00 | 5,580.00 | 106,194 |
| 2026-07-23 | 5,470.00 | 5,990.00 | 5,310.00 | 5,840.00 | 5,840.00 | 173,809 |
Page 1 of 2 · 61 trading daysOlder →
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.