Nota historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 33,650.00 | 34,400.00 | 33,500.00 | 34,200.00 | 34,200.00 | 130,538 |
| 2026-04-21 | 33,950.00 | 34,250.00 | 33,000.00 | 33,650.00 | 33,650.00 | 154,250 |
| 2026-04-20 | 33,750.00 | 34,100.00 | 33,100.00 | 33,400.00 | 33,400.00 | 118,963 |
| 2026-04-17 | 34,150.00 | 34,250.00 | 33,350.00 | 33,800.00 | 33,800.00 | 127,214 |
| 2026-04-16 | 34,900.00 | 34,900.00 | 34,000.00 | 34,350.00 | 34,350.00 | 215,205 |
| 2026-04-15 | 33,400.00 | 33,650.00 | 32,550.00 | 33,400.00 | 33,400.00 | 200,032 |
| 2026-04-14 | 33,300.00 | 33,450.00 | 31,950.00 | 32,350.00 | 32,350.00 | 334,570 |
| 2026-04-13 | 32,300.00 | 33,100.00 | 31,950.00 | 32,150.00 | 32,150.00 | 174,059 |
| 2026-04-10 | 34,400.00 | 34,450.00 | 33,050.00 | 33,150.00 | 33,150.00 | 192,021 |
| 2026-04-09 | 34,550.00 | 34,750.00 | 33,650.00 | 33,850.00 | 33,850.00 | 178,939 |
| 2026-04-08 | 35,000.00 | 35,700.00 | 34,500.00 | 35,050.00 | 35,050.00 | 228,544 |
| 2026-04-07 | 34,650.00 | 35,200.00 | 32,850.00 | 33,800.00 | 33,800.00 | 174,216 |
| 2026-04-06 | 35,500.00 | 35,550.00 | 33,450.00 | 33,850.00 | 33,850.00 | 141,395 |
| 2026-04-03 | 34,450.00 | 35,700.00 | 34,150.00 | 34,800.00 | 34,800.00 | 307,713 |
| 2026-04-02 | 35,700.00 | 35,700.00 | 32,650.00 | 33,150.00 | 33,150.00 | 458,273 |
| 2026-04-01 | 33,000.00 | 34,450.00 | 32,650.00 | 34,050.00 | 34,050.00 | 286,423 |
| 2026-03-31 | 32,200.00 | 33,300.00 | 31,350.00 | 31,600.00 | 31,600.00 | 397,594 |
| 2026-03-30 | 36,200.00 | 36,850.00 | 32,600.00 | 33,700.00 | 33,700.00 | 863,175 |
| 2026-03-27 | 42,050.00 | 42,200.00 | 39,350.00 | 39,550.00 | 39,550.00 | 636,103 |
| 2026-03-26 | 45,150.00 | 48,000.00 | 43,400.00 | 44,050.00 | 44,050.00 | 1,428,860 |
| 2026-03-25 | 40,600.00 | 45,450.00 | 40,450.00 | 42,350.00 | 42,350.00 | 920,992 |
| 2026-03-24 | 41,850.00 | 44,550.00 | 39,300.00 | 40,250.00 | 40,250.00 | 814,622 |
| 2026-03-23 | 41,400.00 | 41,600.00 | 39,600.00 | 40,100.00 | 40,100.00 | 320,357 |
| 2026-03-20 | 44,850.00 | 45,050.00 | 42,600.00 | 43,750.00 | 43,750.00 | 376,827 |
| 2026-03-19 | 43,650.00 | 45,600.00 | 43,300.00 | 44,850.00 | 44,850.00 | 421,979 |
| 2026-03-18 | 45,400.00 | 46,800.00 | 43,750.00 | 45,050.00 | 45,050.00 | 498,845 |
| 2026-03-17 | 46,850.00 | 48,350.00 | 45,000.00 | 45,150.00 | 45,150.00 | 617,722 |
| 2026-03-16 | 47,750.00 | 48,150.00 | 45,150.00 | 46,650.00 | 46,650.00 | 1,067,437 |
| 2026-03-13 | 42,850.00 | 46,450.00 | 41,800.00 | 45,750.00 | 45,750.00 | 1,405,715 |
| 2026-03-12 | 39,200.00 | 45,100.00 | 38,400.00 | 44,450.00 | 44,450.00 | 2,950,108 |
| 2026-03-11 | 36,450.00 | 37,800.00 | 35,400.00 | 37,300.00 | 37,300.00 | 536,604 |
| 2026-03-10 | 32,750.00 | 33,950.00 | 31,700.00 | 33,700.00 | 33,700.00 | 185,774 |
| 2026-03-09 | 31,400.00 | 32,450.00 | 30,300.00 | 31,200.00 | 31,200.00 | 147,156 |
| 2026-03-06 | 32,900.00 | 34,150.00 | 31,450.00 | 33,450.00 | 33,450.00 | 166,495 |
| 2026-03-05 | 31,450.00 | 33,550.00 | 30,900.00 | 32,250.00 | 32,250.00 | 238,503 |
| 2026-03-04 | 32,200.00 | 33,500.00 | 28,400.00 | 29,200.00 | 29,200.00 | 425,000 |
| 2026-03-03 | 36,250.00 | 37,750.00 | 35,450.00 | 35,450.00 | 35,450.00 | 264,711 |
| 2026-02-27 | 37,550.00 | 38,700.00 | 37,000.00 | 38,300.00 | 38,300.00 | 262,972 |
| 2026-02-26 | 39,700.00 | 39,800.00 | 38,250.00 | 38,300.00 | 38,300.00 | 341,103 |
| 2026-02-25 | 40,550.00 | 41,150.00 | 38,550.00 | 39,350.00 | 39,350.00 | 499,282 |
| 2026-02-24 | 34,200.00 | 40,400.00 | 33,850.00 | 38,550.00 | 38,550.00 | 1,415,632 |
| 2026-02-23 | 35,700.00 | 35,950.00 | 34,050.00 | 34,550.00 | 34,550.00 | 244,413 |
| 2026-02-20 | 36,400.00 | 36,600.00 | 35,100.00 | 35,200.00 | 35,200.00 | 233,086 |
| 2026-02-19 | 36,900.00 | 37,000.00 | 35,750.00 | 36,450.00 | 36,450.00 | 209,622 |
| 2026-02-13 | 37,200.00 | 37,300.00 | 36,300.00 | 36,800.00 | 36,800.00 | 201,375 |
| 2026-02-12 | 37,600.00 | 39,100.00 | 36,800.00 | 37,850.00 | 37,850.00 | 416,071 |
| 2026-02-11 | 38,950.00 | 38,950.00 | 37,050.00 | 37,050.00 | 37,050.00 | 335,637 |
| 2026-02-10 | 38,400.00 | 38,950.00 | 37,050.00 | 37,750.00 | 37,750.00 | 303,251 |
| 2026-02-09 | 38,450.00 | 39,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 243,801 |
| 2026-02-06 | 36,650.00 | 37,950.00 | 35,500.00 | 37,100.00 | 37,100.00 | 274,921 |
| 2026-02-05 | 40,250.00 | 40,250.00 | 38,100.00 | 38,600.00 | 38,600.00 | 385,485 |
| 2026-02-04 | 41,150.00 | 41,150.00 | 39,650.00 | 40,100.00 | 40,100.00 | 426,207 |
| 2026-02-03 | 40,000.00 | 41,050.00 | 39,000.00 | 40,550.00 | 40,550.00 | 1,109,881 |
| 2026-02-02 | 41,500.00 | 46,050.00 | 41,000.00 | 41,850.00 | 41,850.00 | 636,422 |
| 2026-01-30 | 44,150.00 | 44,300.00 | 42,800.00 | 43,150.00 | 43,150.00 | 343,495 |
| 2026-01-29 | 46,050.00 | 46,250.00 | 43,500.00 | 44,600.00 | 44,600.00 | 397,486 |
| 2026-01-28 | 46,650.00 | 46,650.00 | 43,300.00 | 44,850.00 | 44,850.00 | 548,645 |
| 2026-01-27 | 44,950.00 | 46,400.00 | 44,050.00 | 45,900.00 | 45,900.00 | 935,905 |
| 2026-01-26 | 42,800.00 | 43,400.00 | 41,150.00 | 42,750.00 | 42,750.00 | 348,343 |
| 2026-01-23 | 44,250.00 | 44,400.00 | 42,700.00 | 43,100.00 | 43,100.00 | 306,040 |
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.