122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 901.00 | 1,085.00 | 901.00 | 972.00 | 972.00 | 2,200 |
| 2026-07-14 | 1,082.00 | 1,082.00 | 910.00 | 948.00 | 948.00 | 6,987 |
| 2026-07-13 | 1,097.00 | 1,097.00 | 903.00 | 997.00 | 997.00 | 2,479 |
| 2026-07-10 | 1,099.00 | 1,099.00 | 913.00 | 993.00 | 993.00 | 25,572 |
| 2026-07-09 | 996.00 | 1,013.00 | 852.00 | 1,012.00 | 1,012.00 | 26,575 |
| 2026-07-08 | 995.00 | 995.00 | 890.00 | 965.00 | 965.00 | 1,447 |
| 2026-07-07 | 998.00 | 998.00 | 868.00 | 886.00 | 886.00 | 8,012 |
| 2026-07-06 | 998.00 | 998.00 | 853.00 | 947.00 | 947.00 | 562 |
| 2026-07-03 | 866.00 | 998.00 | 860.00 | 954.00 | 954.00 | 13,611 |
| 2026-07-02 | 1,000.00 | 1,100.00 | 860.00 | 994.00 | 994.00 | 5,117 |
| 2026-07-01 | 1,098.00 | 1,098.00 | 911.00 | 997.00 | 997.00 | 583 |
| 2026-06-30 | 1,090.00 | 1,090.00 | 930.00 | 999.00 | 999.00 | 516 |
| 2026-06-29 | 1,097.00 | 1,097.00 | 900.00 | 994.00 | 994.00 | 8,599 |
| 2026-06-26 | 1,100.00 | 1,143.00 | 912.00 | 1,036.00 | 1,036.00 | 364 |
| 2026-06-25 | 999.00 | 1,078.00 | 884.00 | 996.00 | 996.00 | 716 |
| 2026-06-24 | 998.00 | 998.00 | 933.00 | 938.00 | 938.00 | 3,662 |
| 2026-06-23 | 900.00 | 955.00 | 900.00 | 951.00 | 951.00 | 13,158 |
| 2026-06-22 | 999.00 | 999.00 | 888.00 | 900.00 | 900.00 | 2,055 |
| 2026-06-19 | 1,097.00 | 1,097.00 | 880.00 | 933.00 | 933.00 | 16,009 |
| 2026-06-18 | 1,098.00 | 1,198.00 | 953.00 | 1,029.00 | 1,029.00 | 4,203 |
| 2026-06-17 | 1,228.00 | 1,228.00 | 951.00 | 1,088.00 | 1,088.00 | 5,990 |
| 2026-06-16 | 1,098.00 | 1,198.00 | 972.00 | 1,078.00 | 1,078.00 | 16,977 |
| 2026-06-15 | 1,098.00 | 1,100.00 | 1,000.00 | 1,075.00 | 1,075.00 | 1,398 |
| 2026-06-12 | 1,093.00 | 1,093.00 | 990.00 | 1,030.00 | 1,030.00 | 4,537 |
| 2026-06-11 | 1,097.00 | 1,100.00 | 982.00 | 1,017.00 | 1,017.00 | 2,105 |
| 2026-06-10 | 1,128.00 | 1,134.00 | 908.00 | 998.00 | 998.00 | 5,934 |
| 2026-06-09 | 1,097.00 | 1,097.00 | 906.00 | 992.00 | 992.00 | 10,848 |
| 2026-06-08 | 1,000.00 | 1,132.00 | 851.00 | 1,005.00 | 1,005.00 | 4,064 |
| 2026-06-05 | 999.00 | 999.00 | 901.00 | 990.00 | 990.00 | 5,292 |
| 2026-06-04 | 1,097.00 | 1,100.00 | 847.00 | 948.00 | 948.00 | 39,026 |
| 2026-06-02 | 900.00 | 1,000.00 | 900.00 | 996.00 | 996.00 | 8,822 |
| 2026-06-01 | 1,099.00 | 1,099.00 | 910.00 | 999.00 | 999.00 | 10,037 |
| 2026-05-29 | 1,100.00 | 1,100.00 | 958.00 | 980.00 | 980.00 | 26,827 |
| 2026-05-28 | 921.00 | 1,049.00 | 920.00 | 988.00 | 988.00 | 21,517 |
| 2026-05-27 | 1,070.00 | 1,070.00 | 930.00 | 930.00 | 930.00 | 56,830 |
| 2026-05-26 | 1,100.00 | 1,199.00 | 1,050.00 | 1,079.00 | 1,079.00 | 3,019 |
| 2026-05-22 | 1,198.00 | 1,198.00 | 922.00 | 1,048.00 | 1,048.00 | 78,533 |
| 2026-05-21 | 1,196.00 | 1,196.00 | 1,045.00 | 1,084.00 | 1,084.00 | 13,009 |
| 2026-05-20 | 1,195.00 | 1,195.00 | 1,051.00 | 1,078.00 | 1,078.00 | 24,520 |
| 2026-05-19 | 1,190.00 | 1,190.00 | 1,083.00 | 1,117.00 | 1,117.00 | 8,170 |
| 2026-05-18 | 1,101.00 | 1,300.00 | 1,040.00 | 1,124.00 | 1,124.00 | 22,266 |
| 2026-05-15 | 1,297.00 | 1,300.00 | 1,087.00 | 1,192.00 | 1,192.00 | 25,255 |
| 2026-05-14 | 1,233.00 | 1,233.00 | 1,193.00 | 1,219.00 | 1,219.00 | 16,398 |
| 2026-05-13 | 1,390.00 | 1,390.00 | 1,200.00 | 1,232.00 | 1,232.00 | 8,233 |
| 2026-05-12 | 1,249.00 | 1,250.00 | 1,210.00 | 1,247.00 | 1,247.00 | 16,924 |
| 2026-05-11 | 1,393.00 | 1,393.00 | 1,213.00 | 1,249.00 | 1,249.00 | 46,226 |
| 2026-05-08 | 1,257.00 | 1,350.00 | 1,202.00 | 1,334.00 | 1,334.00 | 15,338 |
| 2026-05-07 | 1,290.00 | 1,388.00 | 1,219.00 | 1,258.00 | 1,258.00 | 8,777 |
| 2026-05-06 | 1,290.00 | 1,450.00 | 1,245.00 | 1,297.00 | 1,297.00 | 9,737 |
| 2026-05-04 | 1,349.00 | 1,349.00 | 1,201.00 | 1,300.00 | 1,300.00 | 12,985 |
| 2026-04-30 | 1,247.00 | 1,378.00 | 1,204.00 | 1,270.00 | 1,270.00 | 3,817 |
| 2026-04-29 | 1,400.00 | 1,400.00 | 1,199.00 | 1,246.00 | 1,246.00 | 13,729 |
| 2026-04-28 | 1,300.00 | 1,397.00 | 1,084.00 | 1,322.00 | 1,322.00 | 35,224 |
| 2026-04-27 | 1,392.00 | 1,392.00 | 1,260.00 | 1,275.00 | 1,275.00 | 8,130 |
← NewerPage 2 of 2 · 114 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.