SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,220.00 | 9,240.00 | 9,030.00 | 9,230.00 | 9,230.00 | 28,436 |
| 2025-10-27 | 8,990.00 | 9,230.00 | 8,800.00 | 9,230.00 | 9,230.00 | 49,380 |
| 2025-10-24 | 8,860.00 | 8,890.00 | 8,730.00 | 8,770.00 | 8,770.00 | 25,069 |
| 2025-10-23 | 8,850.00 | 8,900.00 | 8,640.00 | 8,680.00 | 8,680.00 | 29,428 |
| 2025-10-22 | 8,980.00 | 8,980.00 | 8,700.00 | 8,880.00 | 8,880.00 | 16,621 |
| 2025-10-21 | 8,970.00 | 9,040.00 | 8,700.00 | 8,830.00 | 8,830.00 | 27,497 |
| 2025-10-20 | 8,900.00 | 9,030.00 | 8,600.00 | 8,970.00 | 8,970.00 | 37,164 |
| 2025-10-17 | 8,840.00 | 9,030.00 | 8,700.00 | 8,700.00 | 8,700.00 | 42,081 |
| 2025-10-16 | 9,010.00 | 9,010.00 | 8,850.00 | 8,960.00 | 8,960.00 | 31,118 |
| 2025-10-15 | 8,830.00 | 9,050.00 | 8,800.00 | 9,010.00 | 9,010.00 | 31,078 |
| 2025-10-14 | 9,190.00 | 9,300.00 | 8,800.00 | 8,820.00 | 8,820.00 | 33,006 |
| 2025-10-13 | 9,090.00 | 9,190.00 | 8,940.00 | 9,100.00 | 9,100.00 | 29,896 |
| 2025-10-10 | 9,100.00 | 9,610.00 | 8,930.00 | 9,200.00 | 9,200.00 | 73,320 |
| 2025-10-02 | 8,720.00 | 9,030.00 | 8,720.00 | 8,910.00 | 8,910.00 | 39,207 |
| 2025-10-01 | 8,860.00 | 8,860.00 | 8,510.00 | 8,560.00 | 8,560.00 | 27,876 |
| 2025-09-30 | 8,870.00 | 8,950.00 | 8,690.00 | 8,860.00 | 8,860.00 | 20,387 |
| 2025-09-29 | 8,990.00 | 8,990.00 | 8,790.00 | 8,940.00 | 8,940.00 | 18,611 |
| 2025-09-26 | 9,120.00 | 9,190.00 | 8,660.00 | 8,830.00 | 8,830.00 | 47,505 |
| 2025-09-25 | 9,280.00 | 9,280.00 | 9,020.00 | 9,190.00 | 9,190.00 | 36,763 |
| 2025-09-24 | 9,200.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | 35,885 |
| 2025-09-23 | 9,390.00 | 9,540.00 | 9,090.00 | 9,230.00 | 9,230.00 | 80,981 |
| 2025-09-22 | 9,550.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | 34,040 |
| 2025-09-19 | 9,920.00 | 10,030.00 | 9,500.00 | 9,520.00 | 9,520.00 | 54,574 |
| 2025-09-18 | 9,650.00 | 9,940.00 | 9,630.00 | 9,840.00 | 9,840.00 | 111,836 |
| 2025-09-17 | 9,510.00 | 9,650.00 | 9,240.00 | 9,390.00 | 9,390.00 | 70,389 |
| 2025-09-16 | 9,710.00 | 9,850.00 | 9,550.00 | 9,660.00 | 9,660.00 | 84,415 |
| 2025-09-15 | 10,030.00 | 10,060.00 | 9,750.00 | 9,850.00 | 9,850.00 | 119,971 |
| 2025-09-12 | 9,790.00 | 10,710.00 | 9,360.00 | 9,850.00 | 9,850.00 | 1,309,503 |
| 2025-09-11 | 9,320.00 | 9,400.00 | 9,070.00 | 9,190.00 | 9,190.00 | 42,549 |
| 2025-09-10 | 9,350.00 | 9,410.00 | 9,170.00 | 9,390.00 | 9,390.00 | 24,969 |
| 2025-09-09 | 9,110.00 | 9,450.00 | 9,050.00 | 9,390.00 | 9,390.00 | 40,292 |
| 2025-09-08 | 9,270.00 | 9,460.00 | 9,070.00 | 9,110.00 | 9,110.00 | 36,701 |
| 2025-09-05 | 8,570.00 | 9,600.00 | 8,570.00 | 9,250.00 | 9,250.00 | 252,658 |
| 2025-09-04 | 8,290.00 | 9,000.00 | 8,220.00 | 8,550.00 | 8,550.00 | 108,705 |
| 2025-09-03 | 8,140.00 | 8,280.00 | 8,060.00 | 8,220.00 | 8,220.00 | 14,561 |
| 2025-09-02 | 8,160.00 | 8,190.00 | 7,950.00 | 8,190.00 | 8,190.00 | 18,755 |
| 2025-09-01 | 8,280.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | 46,095 |
| 2025-08-29 | 8,370.00 | 8,380.00 | 8,200.00 | 8,360.00 | 8,360.00 | 20,987 |
| 2025-08-28 | 8,500.00 | 8,500.00 | 8,220.00 | 8,290.00 | 8,290.00 | 29,924 |
| 2025-08-27 | 8,630.00 | 8,630.00 | 8,310.00 | 8,420.00 | 8,420.00 | 30,210 |
| 2025-08-26 | 8,200.00 | 8,750.00 | 8,200.00 | 8,440.00 | 8,440.00 | 67,273 |
| 2025-08-25 | 8,300.00 | 8,580.00 | 8,220.00 | 8,300.00 | 8,300.00 | 36,488 |
| 2025-08-22 | 8,240.00 | 8,480.00 | 8,110.00 | 8,180.00 | 8,180.00 | 30,057 |
| 2025-08-21 | 8,440.00 | 8,610.00 | 8,240.00 | 8,270.00 | 8,270.00 | 45,094 |
| 2025-08-20 | 8,800.00 | 8,800.00 | 8,350.00 | 8,410.00 | 8,410.00 | 43,133 |
| 2025-08-19 | 9,010.00 | 9,010.00 | 8,650.00 | 8,800.00 | 8,800.00 | 28,241 |
| 2025-08-18 | 9,130.00 | 9,210.00 | 8,830.00 | 8,900.00 | 8,900.00 | 31,054 |
| 2025-08-14 | 9,320.00 | 9,340.00 | 9,100.00 | 9,200.00 | 9,200.00 | 39,849 |
| 2025-08-13 | 9,290.00 | 9,320.00 | 9,090.00 | 9,210.00 | 9,210.00 | 19,266 |
| 2025-08-12 | 9,570.00 | 9,630.00 | 9,120.00 | 9,140.00 | 9,140.00 | 56,057 |
| 2025-08-11 | 9,100.00 | 9,830.00 | 8,970.00 | 9,550.00 | 9,550.00 | 129,898 |
| 2025-08-08 | 9,090.00 | 9,240.00 | 9,050.00 | 9,060.00 | 9,060.00 | 28,184 |
| 2025-08-07 | 9,090.00 | 9,340.00 | 9,060.00 | 9,150.00 | 9,150.00 | 48,691 |
| 2025-08-06 | 8,970.00 | 9,130.00 | 8,750.00 | 9,130.00 | 9,130.00 | 38,937 |
| 2025-08-05 | 8,920.00 | 9,030.00 | 8,760.00 | 8,860.00 | 8,860.00 | 38,662 |
| 2025-08-04 | 8,520.00 | 9,170.00 | 8,450.00 | 8,860.00 | 8,860.00 | 79,008 |
| 2025-08-01 | 8,950.00 | 8,950.00 | 8,410.00 | 8,570.00 | 8,570.00 | 91,045 |
| 2025-07-31 | 9,160.00 | 9,250.00 | 8,950.00 | 8,990.00 | 8,990.00 | 40,157 |
| 2025-07-30 | 8,910.00 | 9,360.00 | 8,900.00 | 9,150.00 | 9,150.00 | 61,519 |
| 2025-07-29 | 9,150.00 | 9,360.00 | 8,920.00 | 8,970.00 | 8,970.00 | 47,643 |
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.