Nota historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 44,250.00 | 44,400.00 | 42,700.00 | 43,100.00 | 43,100.00 | 306,040 |
| 2026-01-22 | 45,900.00 | 47,600.00 | 43,350.00 | 43,550.00 | 43,550.00 | 887,648 |
| 2026-01-21 | 43,000.00 | 43,500.00 | 41,500.00 | 42,250.00 | 42,250.00 | 505,597 |
| 2026-01-20 | 46,550.00 | 46,700.00 | 44,500.00 | 44,850.00 | 44,850.00 | 658,905 |
| 2026-01-19 | 47,400.00 | 47,700.00 | 46,800.00 | 47,000.00 | 47,000.00 | 409,313 |
| 2026-01-16 | 49,300.00 | 49,350.00 | 46,650.00 | 46,900.00 | 46,900.00 | 594,880 |
| 2026-01-15 | 48,900.00 | 49,400.00 | 48,150.00 | 48,850.00 | 48,850.00 | 503,832 |
| 2026-01-14 | 49,200.00 | 50,700.00 | 48,000.00 | 48,200.00 | 48,200.00 | 1,011,002 |
| 2026-01-13 | 48,100.00 | 48,900.00 | 46,675.00 | 48,150.00 | 48,150.00 | 629,310 |
| 2026-01-12 | 49,650.00 | 49,950.00 | 47,500.00 | 47,550.00 | 47,550.00 | 698,621 |
| 2026-01-09 | 49,300.00 | 49,600.00 | 46,950.00 | 49,150.00 | 49,150.00 | 920,174 |
| 2026-01-08 | 50,000.00 | 51,250.00 | 48,700.00 | 49,000.00 | 49,000.00 | 1,211,016 |
| 2026-01-07 | 53,700.00 | 54,400.00 | 48,950.00 | 50,000.00 | 50,000.00 | 1,758,610 |
| 2026-01-06 | 52,700.00 | 56,100.00 | 51,600.00 | 51,900.00 | 51,900.00 | 1,841,488 |
| 2026-01-05 | 58,600.00 | 59,900.00 | 52,000.00 | 53,800.00 | 53,800.00 | 3,128,407 |
| 2026-01-02 | 46,800.00 | 57,900.00 | 46,500.00 | 56,400.00 | 56,400.00 | 7,626,748 |
| 2025-12-30 | 44,100.00 | 49,500.00 | 43,250.00 | 46,300.00 | 46,300.00 | 12,613,863 |
| 2025-12-29 | 42,150.00 | 46,650.00 | 41,150.00 | 43,250.00 | 43,250.00 | 6,790,259 |
| 2025-12-26 | 37,400.00 | 44,600.00 | 37,400.00 | 41,500.00 | 41,500.00 | 7,937,630 |
| 2025-12-24 | 38,550.00 | 38,550.00 | 37,000.00 | 37,000.00 | 37,000.00 | 538,539 |
| 2025-12-23 | 39,650.00 | 40,000.00 | 38,050.00 | 38,100.00 | 38,100.00 | 665,093 |
| 2025-12-22 | 40,050.00 | 41,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | 677,259 |
| 2025-12-19 | 41,600.00 | 42,050.00 | 39,550.00 | 39,600.00 | 39,600.00 | 995,956 |
| 2025-12-18 | 37,150.00 | 43,150.00 | 36,700.00 | 41,100.00 | 41,100.00 | 3,894,346 |
| 2025-12-17 | 40,200.00 | 40,750.00 | 38,000.00 | 38,100.00 | 38,100.00 | 955,290 |
| 2025-12-16 | 42,150.00 | 44,500.00 | 39,500.00 | 39,750.00 | 39,750.00 | 1,807,428 |
| 2025-12-15 | 41,150.00 | 43,400.00 | 41,100.00 | 42,300.00 | 42,300.00 | 897,831 |
| 2025-12-12 | 42,800.00 | 44,050.00 | 42,100.00 | 43,000.00 | 43,000.00 | 1,157,115 |
| 2025-12-11 | 46,000.00 | 46,050.00 | 43,300.00 | 43,600.00 | 43,600.00 | 1,830,283 |
| 2025-12-10 | 42,850.00 | 45,700.00 | 41,650.00 | 45,200.00 | 45,200.00 | 3,425,106 |
| 2025-12-09 | 44,500.00 | 44,550.00 | 42,100.00 | 42,650.00 | 42,650.00 | 1,457,739 |
| 2025-12-08 | 46,300.00 | 48,450.00 | 43,550.00 | 44,500.00 | 44,500.00 | 4,011,101 |
| 2025-12-05 | 42,850.00 | 46,700.00 | 41,000.00 | 44,500.00 | 44,500.00 | 6,824,123 |
| 2025-12-04 | 41,100.00 | 44,000.00 | 40,050.00 | 42,500.00 | 42,500.00 | 4,820,611 |
| 2025-12-03 | 41,500.00 | 42,450.00 | 37,400.00 | 40,800.00 | 40,800.00 | 7,837,383 |
| 2025-12-02 | 44,250.00 | 47,100.00 | 41,700.00 | 44,350.00 | 44,350.00 | 3,396,396 |
| 2025-12-01 | 43,900.00 | 48,750.00 | 43,000.00 | 44,250.00 | 44,250.00 | 3,674,627 |
| 2025-11-28 | 50,600.00 | 51,000.00 | 44,150.00 | 44,200.00 | 44,200.00 | 3,738,461 |
| 2025-11-27 | 51,200.00 | 54,600.00 | 47,850.00 | 49,800.00 | 49,800.00 | 7,126,667 |
| 2025-11-26 | 41,150.00 | 50,200.00 | 40,050.00 | 50,200.00 | 50,200.00 | 11,201,428 |
| 2025-11-25 | 35,350.00 | 41,700.00 | 34,750.00 | 38,650.00 | 38,650.00 | 10,413,911 |
| 2025-11-24 | 34,700.00 | 34,750.00 | 31,250.00 | 32,900.00 | 32,900.00 | 850,386 |
| 2025-11-21 | 32,250.00 | 35,000.00 | 31,950.00 | 34,200.00 | 34,200.00 | 1,452,690 |
| 2025-11-20 | 31,650.00 | 35,300.00 | 31,000.00 | 33,900.00 | 33,900.00 | 3,673,455 |
| 2025-11-19 | 31,100.00 | 33,100.00 | 29,850.00 | 30,400.00 | 30,400.00 | 1,785,087 |
| 2025-11-18 | 31,100.00 | 33,000.00 | 29,600.00 | 30,350.00 | 30,350.00 | 2,436,003 |
| 2025-11-17 | 36,100.00 | 38,300.00 | 31,700.00 | 36,200.00 | 36,200.00 | 2,587,733 |
| 2025-11-14 | 39,800.00 | 39,800.00 | 33,600.00 | 35,600.00 | 35,600.00 | 1,466,049 |
| 2025-11-13 | 41,100.00 | 45,000.00 | 40,450.00 | 40,600.00 | 40,600.00 | 1,499,929 |
| 2025-11-12 | 41,100.00 | 47,350.00 | 38,850.00 | 42,150.00 | 42,150.00 | 5,904,843 |
| 2025-11-11 | 53,000.00 | 53,000.00 | 41,200.00 | 42,050.00 | 42,050.00 | 4,603,053 |
| 2025-11-10 | 58,500.00 | 62,400.00 | 54,000.00 | 55,500.00 | 55,500.00 | 6,992,499 |
| 2025-11-07 | 49,750.00 | 60,900.00 | 48,850.00 | 55,400.00 | 55,400.00 | 22,522,053 |
| 2025-11-06 | 59,500.00 | 65,300.00 | 45,350.00 | 49,750.00 | 49,750.00 | 23,653,075 |
| 2025-11-05 | 43,100.00 | 52,300.00 | 42,500.00 | 52,300.00 | 52,300.00 | 15,629,103 |
| 2025-11-04 | 33,500.00 | 40,300.00 | 33,300.00 | 40,300.00 | 40,300.00 | 21,211,167 |
← NewerPage 4 of 4 · 236 trading days
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.