122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,385.00 | 1,385.00 | 1,281.00 | 1,333.00 | 1,333.00 | 4,071 |
| 2026-04-15 | 1,396.00 | 1,396.00 | 1,267.00 | 1,334.00 | 1,334.00 | 4,189 |
| 2026-04-14 | 1,398.00 | 1,398.00 | 1,305.00 | 1,305.00 | 1,305.00 | 8,106 |
| 2026-04-13 | 1,300.00 | 1,498.00 | 1,260.00 | 1,344.00 | 1,344.00 | 10,879 |
| 2026-04-10 | 1,485.00 | 1,485.00 | 1,333.00 | 1,440.00 | 1,440.00 | 11,211 |
| 2026-04-09 | 1,489.00 | 1,499.00 | 1,213.00 | 1,429.00 | 1,429.00 | 29,409 |
| 2026-04-08 | 1,350.00 | 1,497.00 | 1,303.00 | 1,426.00 | 1,426.00 | 9,568 |
| 2026-04-07 | 1,469.00 | 1,469.00 | 1,230.00 | 1,370.00 | 1,370.00 | 16,822 |
| 2026-04-06 | 1,388.00 | 1,480.00 | 1,335.00 | 1,436.00 | 1,436.00 | 7,104 |
| 2026-04-03 | 1,488.00 | 1,497.00 | 1,338.00 | 1,389.00 | 1,389.00 | 12,518 |
| 2026-04-02 | 1,390.00 | 1,500.00 | 1,350.00 | 1,446.00 | 1,446.00 | 7,794 |
| 2026-04-01 | 1,470.00 | 1,500.00 | 1,345.00 | 1,390.00 | 1,390.00 | 21,530 |
| 2026-03-31 | 1,500.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | 11,530 |
| 2026-03-30 | 1,574.00 | 1,574.00 | 1,410.00 | 1,455.00 | 1,455.00 | 5,458 |
| 2026-03-27 | 1,589.00 | 1,589.00 | 1,411.00 | 1,454.00 | 1,454.00 | 7,323 |
| 2026-03-26 | 1,584.00 | 1,584.00 | 1,403.00 | 1,482.00 | 1,482.00 | 15,578 |
| 2026-03-25 | 1,553.00 | 1,553.00 | 1,427.00 | 1,480.00 | 1,480.00 | 3,182 |
| 2026-03-24 | 1,560.00 | 1,560.00 | 1,412.00 | 1,446.00 | 1,446.00 | 7,623 |
| 2026-03-23 | 1,599.00 | 1,599.00 | 1,420.00 | 1,478.00 | 1,478.00 | 18,149 |
| 2026-03-20 | 1,597.00 | 1,597.00 | 1,465.00 | 1,548.00 | 1,548.00 | 6,743 |
| 2026-03-19 | 1,560.00 | 1,590.00 | 1,500.00 | 1,544.00 | 1,544.00 | 10,957 |
| 2026-03-18 | 1,649.00 | 1,649.00 | 1,500.00 | 1,608.00 | 1,608.00 | 9,835 |
| 2026-03-17 | 1,599.00 | 1,687.00 | 1,440.00 | 1,644.00 | 1,644.00 | 9,382 |
| 2026-03-16 | 1,449.00 | 1,664.00 | 1,406.00 | 1,600.00 | 1,600.00 | 360 |
| 2026-03-13 | 1,464.00 | 1,549.00 | 1,420.00 | 1,449.00 | 1,449.00 | 2,352 |
| 2026-03-12 | 1,497.00 | 1,499.00 | 1,400.00 | 1,466.00 | 1,466.00 | 7,508 |
| 2026-03-11 | 1,600.00 | 1,700.00 | 1,420.00 | 1,469.00 | 1,469.00 | 21,197 |
| 2026-03-10 | 1,598.00 | 1,699.00 | 1,420.00 | 1,518.00 | 1,518.00 | 5,740 |
| 2026-03-09 | 1,537.00 | 1,582.00 | 1,450.00 | 1,520.00 | 1,520.00 | 5,853 |
| 2026-03-06 | 1,599.00 | 1,599.00 | 1,465.00 | 1,537.00 | 1,537.00 | 858 |
| 2026-03-05 | 1,599.00 | 1,600.00 | 1,498.00 | 1,500.00 | 1,500.00 | 9,743 |
| 2026-03-04 | 1,490.00 | 1,630.00 | 1,400.00 | 1,500.00 | 1,500.00 | 28,858 |
| 2026-03-03 | 1,800.00 | 1,800.00 | 1,601.00 | 1,630.00 | 1,630.00 | 14,762 |
| 2026-02-27 | 1,899.00 | 1,989.00 | 1,487.00 | 1,666.00 | 1,666.00 | 23,066 |
| 2026-02-26 | 1,829.00 | 1,829.00 | 1,701.00 | 1,749.00 | 1,749.00 | 15,583 |
| 2026-02-25 | 1,867.00 | 1,867.00 | 1,721.00 | 1,827.00 | 1,827.00 | 2,901 |
| 2026-02-24 | 1,867.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | 1,972 |
| 2026-02-23 | 1,887.00 | 1,887.00 | 1,750.00 | 1,848.00 | 1,848.00 | 1,892 |
| 2026-02-20 | 1,901.00 | 1,990.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,376 |
| 2026-02-19 | 1,900.00 | 1,985.00 | 1,866.00 | 1,895.00 | 1,895.00 | 19,841 |
| 2026-02-13 | 2,000.00 | 2,050.00 | 1,875.00 | 1,985.00 | 1,985.00 | 5,063 |
| 2026-02-12 | 1,850.00 | 2,000.00 | 1,850.00 | 1,970.00 | 1,970.00 | 30,045 |
| 2026-02-11 | 1,800.00 | 1,989.00 | 1,749.00 | 1,888.00 | 1,888.00 | 22,911 |
| 2026-02-10 | 1,749.00 | 1,799.00 | 1,712.00 | 1,764.00 | 1,764.00 | 61,516 |
| 2026-02-09 | 1,750.00 | 1,750.00 | 1,701.00 | 1,720.00 | 1,720.00 | 6,577 |
| 2026-02-06 | 1,740.00 | 1,878.00 | 1,662.00 | 1,776.00 | 1,776.00 | 12,419 |
| 2026-02-05 | 1,850.00 | 1,850.00 | 1,707.00 | 1,720.00 | 1,720.00 | 9,600 |
| 2026-02-04 | 1,888.00 | 1,888.00 | 1,728.00 | 1,794.00 | 1,794.00 | 7,136 |
| 2026-02-03 | 1,899.00 | 1,899.00 | 1,750.00 | 1,829.00 | 1,829.00 | 17,688 |
| 2026-02-02 | 1,900.00 | 1,900.00 | 1,755.00 | 1,765.00 | 1,765.00 | 16,176 |
| 2026-01-30 | 1,900.00 | 1,900.00 | 1,768.00 | 1,875.00 | 1,875.00 | 4,100 |
| 2026-01-29 | 1,826.00 | 1,826.00 | 1,795.00 | 1,816.00 | 1,816.00 | 12,830 |
| 2026-01-28 | 1,945.00 | 1,945.00 | 1,785.00 | 1,829.00 | 1,829.00 | 27,903 |
| 2026-01-27 | 1,977.00 | 1,977.00 | 1,844.00 | 1,923.00 | 1,923.00 | 19,230 |
| 2026-01-26 | 2,000.00 | 2,060.00 | 1,876.00 | 1,943.00 | 1,943.00 | 6,887 |
| 2026-01-23 | 2,000.00 | 2,000.00 | 1,893.00 | 1,981.00 | 1,981.00 | 13,993 |
| 2026-01-22 | 1,999.00 | 1,999.00 | 1,926.00 | 1,990.00 | 1,990.00 | 23,134 |
| 2026-01-21 | 1,997.00 | 1,997.00 | 1,887.00 | 1,926.00 | 1,926.00 | 8,051 |
| 2026-01-20 | 2,000.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | 13,233 |
| 2026-01-19 | 2,010.00 | 2,015.00 | 1,990.00 | 1,990.00 | 1,990.00 | 13,173 |
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.