438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,701.00 | 1,755.00 | 1,700.00 | 1,740.00 | 1,740.00 | 11,248 |
| 2026-10-20 | 1,722.00 | 1,755.00 | 1,691.00 | 1,701.00 | 1,701.00 | 9,262 |
| 2026-10-19 | 1,710.00 | 1,795.00 | 1,687.00 | 1,722.00 | 1,722.00 | 7,455 |
| 2026-10-16 | 1,677.00 | 1,749.00 | 1,675.00 | 1,725.00 | 1,725.00 | 6,843 |
| 2026-10-15 | 1,710.00 | 1,744.00 | 1,661.00 | 1,691.00 | 1,691.00 | 19,726 |
| 2026-10-14 | 1,750.00 | 1,800.00 | 1,723.00 | 1,760.00 | 1,760.00 | 14,150 |
| 2026-10-13 | 1,792.00 | 1,800.00 | 1,697.00 | 1,754.00 | 1,754.00 | 36,571 |
| 2026-10-12 | 1,900.00 | 1,900.00 | 1,722.00 | 1,794.00 | 1,794.00 | 36,363 |
| 2026-10-08 | 1,877.00 | 1,877.00 | 1,803.00 | 1,823.00 | 1,823.00 | 10,517 |
| 2026-10-07 | 1,839.00 | 1,857.00 | 1,808.00 | 1,808.00 | 1,808.00 | 17,151 |
| 2026-10-06 | 1,817.00 | 1,845.00 | 1,812.00 | 1,837.00 | 1,837.00 | 16,294 |
| 2026-10-02 | 1,807.00 | 1,838.00 | 1,778.00 | 1,819.00 | 1,819.00 | 15,810 |
| 2026-10-01 | 1,775.00 | 1,816.00 | 1,763.00 | 1,808.00 | 1,808.00 | 22,656 |
| 2026-09-30 | 1,832.00 | 1,832.00 | 1,765.00 | 1,783.00 | 1,783.00 | 26,392 |
| 2026-09-29 | 1,810.00 | 1,816.00 | 1,769.00 | 1,801.00 | 1,801.00 | 13,830 |
| 2026-09-28 | 1,850.00 | 1,850.00 | 1,782.00 | 1,820.00 | 1,820.00 | 31,262 |
| 2026-09-23 | 1,822.00 | 1,945.00 | 1,790.00 | 1,844.00 | 1,844.00 | 62,866 |
| 2026-09-22 | 1,934.00 | 1,934.00 | 1,824.00 | 1,855.00 | 1,855.00 | 19,535 |
| 2026-09-21 | 1,859.00 | 1,924.00 | 1,819.00 | 1,899.00 | 1,899.00 | 18,014 |
| 2026-09-18 | 1,830.00 | 1,867.00 | 1,795.00 | 1,841.00 | 1,841.00 | 15,228 |
| 2026-09-17 | 1,777.00 | 1,817.00 | 1,750.00 | 1,815.00 | 1,815.00 | 17,540 |
| 2026-09-16 | 1,805.00 | 1,816.00 | 1,756.00 | 1,776.00 | 1,776.00 | 27,257 |
| 2026-09-15 | 1,791.00 | 1,808.00 | 1,741.00 | 1,805.00 | 1,805.00 | 21,120 |
| 2026-09-14 | 1,734.00 | 1,780.00 | 1,706.00 | 1,766.00 | 1,766.00 | 23,344 |
| 2026-09-11 | 1,722.00 | 1,739.00 | 1,706.00 | 1,734.00 | 1,734.00 | 12,091 |
| 2026-09-10 | 1,768.00 | 1,768.00 | 1,709.00 | 1,739.00 | 1,739.00 | 18,700 |
| 2026-09-09 | 1,752.00 | 1,752.00 | 1,642.00 | 1,744.00 | 1,744.00 | 14,113 |
| 2026-09-08 | 1,764.00 | 1,788.00 | 1,715.00 | 1,728.00 | 1,728.00 | 27,877 |
| 2026-09-07 | 1,725.00 | 1,818.00 | 1,723.00 | 1,755.00 | 1,755.00 | 32,623 |
| 2026-09-04 | 1,703.00 | 1,765.00 | 1,703.00 | 1,708.00 | 1,708.00 | 31,864 |
| 2026-09-03 | 1,760.00 | 1,766.00 | 1,665.00 | 1,704.00 | 1,704.00 | 37,843 |
| 2026-09-02 | 1,886.00 | 1,886.00 | 1,739.00 | 1,758.00 | 1,758.00 | 87,704 |
| 2026-09-01 | 1,938.00 | 1,965.00 | 1,867.00 | 1,875.00 | 1,875.00 | 64,023 |
| 2026-08-31 | 1,836.00 | 2,245.00 | 1,836.00 | 1,920.00 | 1,920.00 | 539,188 |
| 2026-08-28 | 1,899.00 | 1,978.00 | 1,803.00 | 1,830.00 | 1,830.00 | 45,836 |
| 2026-08-27 | 1,737.00 | 2,170.00 | 1,720.00 | 1,874.00 | 1,874.00 | 280,946 |
| 2026-08-26 | 1,724.00 | 1,746.00 | 1,698.00 | 1,737.00 | 1,737.00 | 37,862 |
| 2026-08-25 | 1,730.00 | 1,730.00 | 1,665.00 | 1,721.00 | 1,721.00 | 31,609 |
| 2026-08-24 | 1,702.00 | 1,778.00 | 1,656.00 | 1,721.00 | 1,721.00 | 56,051 |
| 2026-08-21 | 1,955.00 | 2,425.00 | 1,701.00 | 1,702.00 | 1,702.00 | 613,996 |
| 2026-08-20 | 1,825.00 | 1,885.00 | 1,800.00 | 1,869.00 | 1,869.00 | 23,311 |
| 2026-08-19 | 1,825.00 | 1,985.00 | 1,763.00 | 1,825.00 | 1,825.00 | 34,750 |
| 2026-08-18 | 1,985.00 | 1,986.00 | 1,795.00 | 1,825.00 | 1,825.00 | 23,418 |
| 2026-08-14 | 1,837.00 | 1,850.00 | 1,805.00 | 1,848.00 | 1,848.00 | 11,980 |
| 2026-08-13 | 1,970.00 | 1,970.00 | 1,803.00 | 1,837.00 | 1,837.00 | 18,025 |
| 2026-08-12 | 1,828.00 | 1,849.00 | 1,770.00 | 1,849.00 | 1,849.00 | 16,727 |
| 2026-08-11 | 1,834.00 | 1,845.00 | 1,750.00 | 1,824.00 | 1,824.00 | 20,209 |
| 2026-08-10 | 1,745.00 | 1,882.00 | 1,721.00 | 1,820.00 | 1,820.00 | 31,277 |
| 2026-08-07 | 1,672.00 | 1,779.00 | 1,671.00 | 1,719.00 | 1,719.00 | 16,929 |
| 2026-08-06 | 1,734.00 | 1,805.00 | 1,645.00 | 1,671.00 | 1,671.00 | 34,074 |
| 2026-08-05 | 1,666.00 | 1,790.00 | 1,666.00 | 1,734.00 | 1,734.00 | 13,781 |
| 2026-08-04 | 1,601.00 | 1,684.00 | 1,601.00 | 1,665.00 | 1,665.00 | 12,306 |
| 2026-08-03 | 1,596.00 | 1,690.00 | 1,591.00 | 1,615.00 | 1,615.00 | 13,532 |
| 2026-07-31 | 1,517.00 | 1,640.00 | 1,517.00 | 1,596.00 | 1,596.00 | 19,523 |
| 2026-07-30 | 1,555.00 | 1,617.00 | 1,496.00 | 1,517.00 | 1,517.00 | 31,544 |
| 2026-07-29 | 1,693.00 | 1,778.00 | 1,550.00 | 1,555.00 | 1,555.00 | 37,896 |
| 2026-07-28 | 1,839.00 | 1,839.00 | 1,719.00 | 1,778.00 | 1,778.00 | 28,398 |
| 2026-07-27 | 1,702.00 | 1,851.00 | 1,702.00 | 1,839.00 | 1,839.00 | 41,652 |
| 2026-07-24 | 1,763.00 | 1,776.00 | 1,672.00 | 1,734.00 | 1,734.00 | 20,307 |
| 2026-07-23 | 1,694.00 | 1,763.00 | 1,658.00 | 1,763.00 | 1,763.00 | 18,848 |
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.