SEC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,050.00 | 9,400.00 | 8,950.00 | 9,230.00 | 9,230.00 | 79,145 |
| 2025-07-25 | 9,540.00 | 9,540.00 | 9,120.00 | 9,120.00 | 9,120.00 | 60,424 |
| 2025-07-24 | 9,500.00 | 9,710.00 | 9,410.00 | 9,490.00 | 9,490.00 | 37,198 |
| 2025-07-23 | 9,540.00 | 9,610.00 | 9,400.00 | 9,560.00 | 9,560.00 | 36,278 |
| 2025-07-22 | 9,820.00 | 9,850.00 | 9,500.00 | 9,530.00 | 9,530.00 | 48,648 |
| 2025-07-21 | 9,630.00 | 9,960.00 | 9,630.00 | 9,800.00 | 9,800.00 | 38,876 |
| 2025-07-18 | 9,710.00 | 9,800.00 | 9,610.00 | 9,700.00 | 9,700.00 | 30,638 |
| 2025-07-17 | 10,030.00 | 10,030.00 | 9,700.00 | 9,740.00 | 9,740.00 | 47,945 |
| 2025-07-16 | 9,790.00 | 9,980.00 | 9,550.00 | 9,980.00 | 9,980.00 | 63,652 |
| 2025-07-15 | 9,730.00 | 9,860.00 | 9,480.00 | 9,820.00 | 9,820.00 | 62,642 |
| 2025-07-14 | 10,010.00 | 10,010.00 | 9,610.00 | 9,660.00 | 9,660.00 | 80,497 |
| 2025-07-11 | 9,870.00 | 10,290.00 | 9,860.00 | 9,900.00 | 9,900.00 | 97,007 |
| 2025-07-10 | 10,030.00 | 10,130.00 | 9,750.00 | 9,840.00 | 9,840.00 | 77,834 |
| 2025-07-09 | 9,910.00 | 9,970.00 | 9,700.00 | 9,780.00 | 9,780.00 | 95,720 |
| 2025-07-08 | 10,000.00 | 10,000.00 | 9,600.00 | 9,840.00 | 9,840.00 | 130,996 |
| 2025-07-07 | 10,630.00 | 10,810.00 | 10,020.00 | 10,050.00 | 10,050.00 | 78,309 |
| 2025-07-04 | 10,740.00 | 10,910.00 | 10,610.00 | 10,630.00 | 10,630.00 | 43,647 |
| 2025-07-03 | 10,590.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,630.00 | 45,895 |
| 2025-07-02 | 10,910.00 | 10,940.00 | 10,540.00 | 10,580.00 | 10,580.00 | 86,092 |
| 2025-07-01 | 11,190.00 | 11,190.00 | 10,890.00 | 10,930.00 | 10,930.00 | 84,314 |
| 2025-06-30 | 11,140.00 | 11,270.00 | 10,940.00 | 11,080.00 | 11,080.00 | 116,408 |
| 2025-06-27 | 11,530.00 | 11,820.00 | 11,090.00 | 11,120.00 | 11,120.00 | 261,494 |
| 2025-06-26 | 12,200.00 | 12,300.00 | 11,360.00 | 11,420.00 | 11,420.00 | 509,001 |
| 2025-06-25 | 12,110.00 | 12,480.00 | 11,950.00 | 12,310.00 | 12,310.00 | 307,657 |
| 2025-06-24 | 11,790.00 | 12,230.00 | 11,700.00 | 12,110.00 | 12,110.00 | 485,341 |
| 2025-06-23 | 11,230.00 | 11,900.00 | 11,060.00 | 11,790.00 | 11,790.00 | 231,860 |
| 2025-06-20 | 11,700.00 | 11,810.00 | 11,340.00 | 11,440.00 | 11,440.00 | 262,793 |
| 2025-06-19 | 11,950.00 | 12,040.00 | 11,500.00 | 11,600.00 | 11,600.00 | 177,427 |
| 2025-06-18 | 11,930.00 | 12,200.00 | 11,610.00 | 11,940.00 | 11,940.00 | 470,390 |
| 2025-06-17 | 11,180.00 | 12,000.00 | 11,000.00 | 11,920.00 | 11,920.00 | 938,343 |
| 2025-06-16 | 10,980.00 | 11,340.00 | 10,500.00 | 10,930.00 | 10,930.00 | 212,855 |
| 2025-06-13 | 11,910.00 | 12,110.00 | 10,950.00 | 10,980.00 | 10,980.00 | 375,205 |
| 2025-06-12 | 12,200.00 | 12,200.00 | 11,860.00 | 11,860.00 | 11,860.00 | 313,834 |
| 2025-06-11 | 12,330.00 | 12,490.00 | 12,150.00 | 12,220.00 | 12,220.00 | 328,538 |
| 2025-06-10 | 12,370.00 | 12,530.00 | 12,100.00 | 12,240.00 | 12,240.00 | 271,930 |
| 2025-06-09 | 12,450.00 | 12,630.00 | 12,280.00 | 12,380.00 | 12,380.00 | 395,399 |
| 2025-06-05 | 12,600.00 | 12,610.00 | 12,100.00 | 12,120.00 | 12,120.00 | 383,683 |
| 2025-06-04 | 12,230.00 | 12,830.00 | 12,100.00 | 12,570.00 | 12,570.00 | 994,207 |
| 2025-06-02 | 12,100.00 | 12,150.00 | 11,830.00 | 11,910.00 | 11,910.00 | 261,379 |
| 2025-05-30 | 12,430.00 | 12,880.00 | 12,000.00 | 12,080.00 | 12,080.00 | 912,535 |
| 2025-05-29 | 12,990.00 | 13,110.00 | 12,330.00 | 12,390.00 | 12,390.00 | 591,241 |
| 2025-05-28 | 13,200.00 | 13,300.00 | 12,850.00 | 12,880.00 | 12,880.00 | 709,755 |
| 2025-05-27 | 13,870.00 | 14,020.00 | 12,970.00 | 12,970.00 | 12,970.00 | 624,001 |
| 2025-05-26 | 13,760.00 | 14,780.00 | 13,570.00 | 13,770.00 | 13,770.00 | 1,250,676 |
| 2025-05-23 | 14,130.00 | 14,530.00 | 13,450.00 | 13,550.00 | 13,550.00 | 591,139 |
| 2025-05-22 | 14,960.00 | 15,200.00 | 14,080.00 | 14,090.00 | 14,090.00 | 868,875 |
| 2025-05-21 | 14,320.00 | 16,160.00 | 14,270.00 | 14,880.00 | 14,880.00 | 3,000,649 |
| 2025-05-20 | 15,280.00 | 15,880.00 | 14,270.00 | 14,360.00 | 14,360.00 | 1,789,621 |
| 2025-05-19 | 14,650.00 | 15,640.00 | 13,600.00 | 15,060.00 | 15,060.00 | 2,697,203 |
| 2025-05-16 | 15,200.00 | 15,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | 2,064,477 |
| 2025-05-15 | 14,990.00 | 16,440.00 | 14,420.00 | 15,200.00 | 15,200.00 | 9,153,316 |
| 2025-05-14 | 14,200.00 | 14,550.00 | 13,800.00 | 14,510.00 | 14,510.00 | 1,018,484 |
| 2025-05-13 | 14,930.00 | 15,180.00 | 14,190.00 | 14,210.00 | 14,210.00 | 1,280,039 |
| 2025-05-12 | 14,730.00 | 14,870.00 | 14,050.00 | 14,360.00 | 14,360.00 | 870,657 |
| 2025-05-09 | 15,410.00 | 15,430.00 | 14,360.00 | 14,720.00 | 14,720.00 | 1,329,509 |
| 2025-05-08 | 15,540.00 | 16,290.00 | 15,410.00 | 15,550.00 | 15,550.00 | 3,990,084 |
| 2025-05-07 | 16,510.00 | 16,850.00 | 14,860.00 | 15,070.00 | 15,070.00 | 2,873,088 |
| 2025-05-02 | 16,660.00 | 17,800.00 | 15,920.00 | 16,330.00 | 16,330.00 | 7,480,503 |
| 2025-04-30 | 14,540.00 | 18,980.00 | 14,250.00 | 16,310.00 | 16,310.00 | 26,190,650 |
| 2025-04-29 | 13,950.00 | 15,550.00 | 13,930.00 | 14,830.00 | 14,830.00 | 8,776,165 |
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.