122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,005.00 | 2,005.00 | 1,961.00 | 2,005.00 | 2,005.00 | 13,626 |
| 2026-01-15 | 2,100.00 | 2,100.00 | 1,961.00 | 1,999.00 | 1,999.00 | 18,800 |
| 2026-01-14 | 2,090.00 | 2,090.00 | 1,970.00 | 2,030.00 | 2,030.00 | 3,179 |
| 2026-01-13 | 2,090.00 | 2,090.00 | 1,981.00 | 2,000.00 | 2,000.00 | 23,839 |
| 2026-01-12 | 2,040.00 | 2,130.00 | 1,995.00 | 2,010.00 | 2,010.00 | 19,529 |
| 2026-01-09 | 2,200.00 | 2,200.00 | 1,990.00 | 2,040.00 | 2,040.00 | 27,341 |
| 2026-01-08 | 2,095.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 19,311 |
| 2026-01-07 | 2,100.00 | 2,200.00 | 2,010.00 | 2,085.00 | 2,085.00 | 37,501 |
| 2026-01-06 | 2,200.00 | 2,460.00 | 1,947.00 | 2,090.00 | 2,090.00 | 22,839 |
| 2026-01-05 | 2,300.00 | 2,550.00 | 2,095.00 | 2,140.00 | 2,140.00 | 17,763 |
| 2026-01-02 | 2,295.00 | 2,295.00 | 2,110.00 | 2,225.00 | 2,225.00 | 37,422 |
| 2025-12-30 | 2,300.00 | 2,370.00 | 2,190.00 | 2,245.00 | 2,245.00 | 27,158 |
| 2025-12-29 | 2,200.00 | 2,315.00 | 2,000.00 | 2,300.00 | 2,300.00 | 28,568 |
| 2025-12-26 | 1,904.00 | 2,175.00 | 1,700.00 | 2,145.00 | 2,145.00 | 75,146 |
| 2025-12-24 | 1,800.00 | 1,899.00 | 1,739.00 | 1,893.00 | 1,893.00 | 38,438 |
| 2025-12-23 | 1,700.00 | 1,750.00 | 1,615.00 | 1,735.00 | 1,735.00 | 14,733 |
| 2025-12-22 | 1,600.00 | 1,700.00 | 1,500.00 | 1,650.00 | 1,650.00 | 21,971 |
| 2025-12-19 | 1,498.00 | 1,600.00 | 1,414.00 | 1,597.00 | 1,597.00 | 10,220 |
| 2025-12-18 | 1,498.00 | 1,499.00 | 1,353.00 | 1,480.00 | 1,480.00 | 10,558 |
| 2025-12-17 | 1,498.00 | 1,498.00 | 1,370.00 | 1,428.00 | 1,428.00 | 1,578 |
| 2025-12-16 | 1,493.00 | 1,493.00 | 1,333.00 | 1,436.00 | 1,436.00 | 36,906 |
| 2025-12-15 | 1,497.00 | 1,497.00 | 1,343.00 | 1,379.00 | 1,379.00 | 15,681 |
| 2025-12-12 | 1,498.00 | 1,498.00 | 1,353.00 | 1,435.00 | 1,435.00 | 1,206 |
| 2025-12-11 | 1,498.00 | 1,699.00 | 1,386.00 | 1,429.00 | 1,429.00 | 16,391 |
| 2025-12-10 | 1,499.00 | 1,640.00 | 1,353.00 | 1,485.00 | 1,485.00 | 4,331 |
| 2025-12-09 | 1,389.00 | 1,449.00 | 1,387.00 | 1,449.00 | 1,449.00 | 7,225 |
| 2025-12-08 | 1,344.00 | 1,500.00 | 1,344.00 | 1,389.00 | 1,389.00 | 13,648 |
| 2025-12-05 | 1,390.00 | 1,400.00 | 1,301.00 | 1,349.00 | 1,349.00 | 30,168 |
| 2025-12-04 | 1,395.00 | 1,395.00 | 1,283.00 | 1,300.00 | 1,300.00 | 9,330 |
| 2025-12-03 | 1,397.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | 771 |
| 2025-12-02 | 1,397.00 | 1,397.00 | 1,260.00 | 1,361.00 | 1,361.00 | 15,592 |
| 2025-12-01 | 1,397.00 | 1,397.00 | 1,280.00 | 1,300.00 | 1,300.00 | 23,281 |
| 2025-11-28 | 1,397.00 | 1,397.00 | 1,300.00 | 1,316.00 | 1,316.00 | 13,479 |
| 2025-11-27 | 1,396.00 | 1,396.00 | 1,268.00 | 1,308.00 | 1,308.00 | 10,790 |
| 2025-11-26 | 1,400.00 | 1,400.00 | 1,300.00 | 1,305.00 | 1,305.00 | 18,492 |
| 2025-11-25 | 1,398.00 | 1,400.00 | 1,305.00 | 1,329.00 | 1,329.00 | 3,436 |
| 2025-11-24 | 1,498.00 | 1,498.00 | 1,300.00 | 1,336.00 | 1,336.00 | 7,332 |
| 2025-11-21 | 1,400.00 | 1,600.00 | 1,313.00 | 1,353.00 | 1,353.00 | 6,543 |
| 2025-11-20 | 1,398.00 | 1,499.00 | 1,270.00 | 1,398.00 | 1,398.00 | 341 |
| 2025-11-19 | 1,398.00 | 1,398.00 | 1,301.00 | 1,350.00 | 1,350.00 | 3,762 |
| 2025-11-18 | 1,430.00 | 1,439.00 | 1,264.00 | 1,350.00 | 1,350.00 | 8,381 |
| 2025-11-17 | 1,399.00 | 1,494.00 | 1,330.00 | 1,441.00 | 1,441.00 | 3,084 |
| 2025-11-14 | 1,500.00 | 1,500.00 | 1,345.00 | 1,399.00 | 1,399.00 | 4,199 |
| 2025-11-13 | 1,433.00 | 1,433.00 | 1,324.00 | 1,422.00 | 1,422.00 | 1,478 |
| 2025-11-12 | 1,490.00 | 1,490.00 | 1,315.00 | 1,365.00 | 1,365.00 | 15,627 |
| 2025-11-11 | 1,475.00 | 1,475.00 | 1,302.00 | 1,356.00 | 1,356.00 | 7,191 |
| 2025-11-10 | 1,340.00 | 1,475.00 | 1,313.00 | 1,367.00 | 1,367.00 | 8,804 |
| 2025-11-07 | 1,498.00 | 1,498.00 | 1,304.00 | 1,345.00 | 1,345.00 | 10,715 |
| 2025-11-06 | 1,499.00 | 1,499.00 | 1,303.00 | 1,382.00 | 1,382.00 | 27,578 |
| 2025-11-05 | 1,637.00 | 1,639.00 | 1,301.00 | 1,429.00 | 1,429.00 | 2,761 |
| 2025-11-04 | 1,434.00 | 1,435.00 | 1,401.00 | 1,428.00 | 1,428.00 | 275 |
| 2025-11-03 | 1,499.00 | 1,500.00 | 1,400.00 | 1,432.00 | 1,432.00 | 1,756 |
| 2025-10-31 | 1,595.00 | 1,595.00 | 1,301.00 | 1,434.00 | 1,434.00 | 3,487 |
| 2025-10-30 | 1,402.00 | 1,436.00 | 1,400.00 | 1,430.00 | 1,430.00 | 10,581 |
| 2025-10-29 | 1,401.00 | 1,468.00 | 1,401.00 | 1,405.00 | 1,405.00 | 16,100 |
| 2025-10-28 | 1,508.00 | 1,508.00 | 1,412.00 | 1,468.00 | 1,468.00 | 11,249 |
| 2025-10-27 | 1,470.00 | 1,470.00 | 1,420.00 | 1,444.00 | 1,444.00 | 12,733 |
← NewerPage 4 of 4 · 237 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.