122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,344.00 | 1,344.00 | 1,200.00 | 1,294.00 | 1,294.00 | 23,952 |
| 2026-10-14 | 1,340.00 | 1,340.00 | 1,215.00 | 1,294.00 | 1,294.00 | 15,588 |
| 2026-10-13 | 1,290.00 | 1,348.00 | 1,210.00 | 1,292.00 | 1,292.00 | 1,290 |
| 2026-10-12 | 1,253.00 | 1,256.00 | 1,206.00 | 1,238.00 | 1,238.00 | 3,312 |
| 2026-10-08 | 1,309.00 | 1,314.00 | 1,200.00 | 1,259.00 | 1,259.00 | 3,655 |
| 2026-10-07 | 1,344.00 | 1,344.00 | 1,235.00 | 1,275.00 | 1,275.00 | 668 |
| 2026-10-06 | 1,340.00 | 1,345.00 | 1,203.00 | 1,265.00 | 1,265.00 | 2,584 |
| 2026-10-02 | 1,279.00 | 1,298.00 | 1,230.00 | 1,254.00 | 1,254.00 | 3,852 |
| 2026-10-01 | 1,280.00 | 1,296.00 | 1,202.00 | 1,242.00 | 1,242.00 | 760 |
| 2026-09-30 | 1,289.00 | 1,289.00 | 1,200.00 | 1,249.00 | 1,249.00 | 1,634 |
| 2026-09-29 | 1,299.00 | 1,299.00 | 1,200.00 | 1,234.00 | 1,234.00 | 6,203 |
| 2026-09-28 | 1,300.00 | 1,344.00 | 1,200.00 | 1,246.00 | 1,246.00 | 4,804 |
| 2026-09-23 | 1,340.00 | 1,340.00 | 1,175.00 | 1,239.00 | 1,239.00 | 7,049 |
| 2026-09-22 | 1,295.00 | 1,399.00 | 1,201.00 | 1,256.00 | 1,256.00 | 4,396 |
| 2026-09-21 | 1,340.00 | 1,340.00 | 1,150.00 | 1,239.00 | 1,239.00 | 10,834 |
| 2026-09-18 | 1,248.00 | 1,275.00 | 1,199.00 | 1,254.00 | 1,254.00 | 8,137 |
| 2026-09-17 | 1,344.00 | 1,344.00 | 1,171.00 | 1,248.00 | 1,248.00 | 6,591 |
| 2026-09-16 | 1,347.00 | 1,347.00 | 1,250.00 | 1,290.00 | 1,290.00 | 1,059 |
| 2026-09-15 | 1,355.00 | 1,355.00 | 1,260.00 | 1,292.00 | 1,292.00 | 204 |
| 2026-09-14 | 1,486.00 | 1,486.00 | 1,274.00 | 1,348.00 | 1,348.00 | 2,196 |
| 2026-09-11 | 1,390.00 | 1,390.00 | 1,211.00 | 1,319.00 | 1,319.00 | 566 |
| 2026-09-10 | 1,378.00 | 1,400.00 | 1,260.00 | 1,290.00 | 1,290.00 | 18,034 |
| 2026-09-09 | 1,400.00 | 1,447.00 | 1,216.00 | 1,294.00 | 1,294.00 | 4,682 |
| 2026-09-08 | 1,500.00 | 1,500.00 | 1,260.00 | 1,323.00 | 1,323.00 | 11,393 |
| 2026-09-07 | 1,348.00 | 1,348.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2,279 |
| 2026-09-04 | 1,348.00 | 1,348.00 | 1,256.00 | 1,311.00 | 1,311.00 | 3,376 |
| 2026-09-03 | 1,359.00 | 1,360.00 | 1,255.00 | 1,312.00 | 1,312.00 | 10,867 |
| 2026-09-02 | 1,547.00 | 1,547.00 | 1,251.00 | 1,314.00 | 1,314.00 | 15,206 |
| 2026-09-01 | 1,289.00 | 1,399.00 | 1,200.00 | 1,384.00 | 1,384.00 | 22,619 |
| 2026-08-31 | 1,286.00 | 1,286.00 | 1,170.00 | 1,219.00 | 1,219.00 | 13,137 |
| 2026-08-28 | 1,280.00 | 1,280.00 | 1,200.00 | 1,219.00 | 1,219.00 | 5,175 |
| 2026-08-27 | 1,231.00 | 1,315.00 | 1,224.00 | 1,232.00 | 1,232.00 | 39,849 |
| 2026-08-26 | 1,274.00 | 1,274.00 | 1,215.00 | 1,231.00 | 1,231.00 | 55,219 |
| 2026-08-25 | 1,174.00 | 1,289.00 | 1,174.00 | 1,215.00 | 1,215.00 | 70,721 |
| 2026-08-24 | 1,200.00 | 1,200.00 | 1,117.00 | 1,174.00 | 1,174.00 | 12,200 |
| 2026-08-21 | 1,280.00 | 1,280.00 | 1,108.00 | 1,158.00 | 1,158.00 | 4,907 |
| 2026-08-20 | 1,295.00 | 1,295.00 | 1,135.00 | 1,214.00 | 1,214.00 | 3,760 |
| 2026-08-19 | 1,279.00 | 1,279.00 | 1,103.00 | 1,190.00 | 1,190.00 | 6,853 |
| 2026-08-18 | 1,299.00 | 1,398.00 | 1,102.00 | 1,226.00 | 1,226.00 | 18,094 |
| 2026-08-14 | 1,200.00 | 1,240.00 | 1,106.00 | 1,220.00 | 1,220.00 | 21,223 |
| 2026-08-13 | 1,100.00 | 1,186.00 | 1,050.00 | 1,155.00 | 1,155.00 | 22,016 |
| 2026-08-12 | 1,050.00 | 1,200.00 | 1,016.00 | 1,068.00 | 1,068.00 | 8,396 |
| 2026-08-11 | 1,200.00 | 1,200.00 | 1,010.00 | 1,098.00 | 1,098.00 | 6,585 |
| 2026-08-10 | 1,190.00 | 1,190.00 | 1,012.00 | 1,149.00 | 1,149.00 | 7,111 |
| 2026-08-07 | 1,177.00 | 1,177.00 | 1,020.00 | 1,088.00 | 1,088.00 | 4,843 |
| 2026-08-06 | 1,086.00 | 1,086.00 | 1,000.00 | 1,039.00 | 1,039.00 | 2,745 |
| 2026-08-05 | 1,089.00 | 1,089.00 | 1,000.00 | 1,053.00 | 1,053.00 | 7,025 |
| 2026-08-04 | 1,190.00 | 1,190.00 | 1,000.00 | 1,079.00 | 1,079.00 | 5,600 |
| 2026-08-03 | 1,192.00 | 1,363.00 | 1,088.00 | 1,117.00 | 1,117.00 | 2,627 |
| 2026-07-31 | 1,200.00 | 1,316.00 | 1,100.00 | 1,192.00 | 1,192.00 | 2,246 |
| 2026-07-30 | 1,100.00 | 1,200.00 | 1,052.00 | 1,146.00 | 1,146.00 | 9,086 |
| 2026-07-29 | 1,200.00 | 1,250.00 | 1,050.00 | 1,150.00 | 1,150.00 | 27,382 |
| 2026-07-28 | 1,296.00 | 1,400.00 | 1,105.00 | 1,154.00 | 1,154.00 | 14,564 |
| 2026-07-27 | 1,299.00 | 1,419.00 | 1,100.00 | 1,278.00 | 1,278.00 | 16,298 |
Page 1 of 1 · 54 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.