122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,537.00 | 1,537.00 | 1,431.00 | 1,483.00 | 1,483.00 | 19,412 |
| 2025-10-20 | 1,441.00 | 1,597.00 | 1,429.00 | 1,489.00 | 1,489.00 | 8,055 |
| 2025-10-17 | 1,478.00 | 1,478.00 | 1,416.00 | 1,441.00 | 1,441.00 | 4,804 |
| 2025-10-16 | 1,518.00 | 1,518.00 | 1,437.00 | 1,437.00 | 1,437.00 | 20,085 |
| 2025-10-15 | 1,510.00 | 1,510.00 | 1,450.00 | 1,489.00 | 1,489.00 | 12,366 |
| 2025-10-14 | 1,599.00 | 1,695.00 | 1,430.00 | 1,514.00 | 1,514.00 | 12,985 |
| 2025-10-13 | 1,648.00 | 1,650.00 | 1,405.00 | 1,558.00 | 1,558.00 | 25,881 |
| 2025-10-10 | 1,789.00 | 1,789.00 | 1,611.00 | 1,628.00 | 1,628.00 | 7,851 |
| 2025-10-02 | 1,674.00 | 1,794.00 | 1,610.00 | 1,696.00 | 1,696.00 | 2,687 |
| 2025-10-01 | 2,050.00 | 2,050.00 | 1,619.00 | 1,674.00 | 1,674.00 | 3,767 |
| 2025-09-30 | 1,868.00 | 1,868.00 | 1,650.00 | 1,790.00 | 1,790.00 | 7,377 |
| 2025-09-29 | 1,800.00 | 1,900.00 | 1,640.00 | 1,865.00 | 1,865.00 | 2,226 |
| 2025-09-26 | 1,798.00 | 1,900.00 | 1,699.00 | 1,750.00 | 1,750.00 | 4,637 |
| 2025-09-25 | 1,650.00 | 1,797.00 | 1,600.00 | 1,790.00 | 1,790.00 | 2,170 |
| 2025-09-24 | 1,699.00 | 1,801.00 | 1,650.00 | 1,658.00 | 1,658.00 | 7,005 |
| 2025-09-23 | 1,599.00 | 1,698.00 | 1,500.00 | 1,690.00 | 1,690.00 | 8,396 |
| 2025-09-22 | 1,563.00 | 1,697.00 | 1,500.00 | 1,541.00 | 1,541.00 | 13,979 |
| 2025-09-19 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0 |
| 2025-09-18 | 1,717.00 | 1,717.00 | 1,602.00 | 1,602.00 | 1,602.00 | 32,100 |
| 2025-09-17 | 1,897.00 | 1,897.00 | 1,671.00 | 1,717.00 | 1,717.00 | 5,978 |
| 2025-09-16 | 1,999.00 | 1,999.00 | 1,707.00 | 1,723.00 | 1,723.00 | 28,213 |
| 2025-09-15 | 1,900.00 | 1,900.00 | 1,800.00 | 1,835.00 | 1,835.00 | 5,220 |
| 2025-09-12 | 1,871.00 | 1,999.00 | 1,702.00 | 1,876.00 | 1,876.00 | 17,239 |
| 2025-09-11 | 2,000.00 | 2,100.00 | 1,900.00 | 1,989.00 | 1,989.00 | 3,630 |
| 2025-09-10 | 1,993.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2,205 |
| 2025-09-09 | 2,000.00 | 2,000.00 | 1,854.00 | 1,948.00 | 1,948.00 | 15,453 |
| 2025-09-08 | 2,100.00 | 2,100.00 | 1,900.00 | 1,969.00 | 1,969.00 | 2,109 |
| 2025-09-05 | 2,035.00 | 2,035.00 | 1,933.00 | 1,968.00 | 1,968.00 | 7,913 |
| 2025-09-04 | 2,000.00 | 2,145.00 | 1,936.00 | 1,957.00 | 1,957.00 | 20,363 |
| 2025-09-03 | 1,930.00 | 1,998.00 | 1,930.00 | 1,950.00 | 1,950.00 | 7,870 |
| 2025-09-02 | 1,900.00 | 1,996.00 | 1,804.00 | 1,948.00 | 1,948.00 | 2,866 |
| 2025-09-01 | 1,880.00 | 1,930.00 | 1,800.00 | 1,843.00 | 1,843.00 | 4,790 |
| 2025-08-29 | 1,998.00 | 1,998.00 | 1,792.00 | 1,880.00 | 1,880.00 | 10,200 |
| 2025-08-28 | 1,999.00 | 1,999.00 | 1,820.00 | 1,954.00 | 1,954.00 | 1,933 |
| 2025-08-27 | 1,900.00 | 1,989.00 | 1,805.00 | 1,975.00 | 1,975.00 | 1,777 |
| 2025-08-26 | 1,900.00 | 2,000.00 | 1,800.00 | 1,988.00 | 1,988.00 | 4,179 |
| 2025-08-25 | 1,700.00 | 2,090.00 | 1,700.00 | 1,900.00 | 1,900.00 | 6,163 |
| 2025-08-22 | 1,896.00 | 1,896.00 | 1,700.00 | 1,880.00 | 1,880.00 | 17,945 |
| 2025-08-21 | 1,897.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 21,959 |
| 2025-08-20 | 1,999.00 | 1,999.00 | 1,750.00 | 1,889.00 | 1,889.00 | 29,704 |
| 2025-08-19 | 2,080.00 | 2,080.00 | 1,900.00 | 1,910.00 | 1,910.00 | 11,526 |
| 2025-08-18 | 2,190.00 | 2,190.00 | 1,922.00 | 1,978.00 | 1,978.00 | 21,735 |
| 2025-08-14 | 1,990.00 | 2,085.00 | 1,950.00 | 2,000.00 | 2,000.00 | 9,752 |
| 2025-08-13 | 2,100.00 | 2,100.00 | 1,951.00 | 1,998.00 | 1,998.00 | 28,492 |
| 2025-08-12 | 2,185.00 | 2,185.00 | 1,995.00 | 2,020.00 | 2,020.00 | 19,525 |
| 2025-08-11 | 2,190.00 | 2,190.00 | 2,070.00 | 2,105.00 | 2,105.00 | 11,632 |
| 2025-08-08 | 2,195.00 | 2,195.00 | 2,030.00 | 2,060.00 | 2,060.00 | 13,653 |
| 2025-08-07 | 2,150.00 | 2,150.00 | 2,035.00 | 2,035.00 | 2,035.00 | 15,675 |
| 2025-08-06 | 2,100.00 | 2,190.00 | 2,030.00 | 2,095.00 | 2,095.00 | 20,213 |
| 2025-08-05 | 2,200.00 | 2,200.00 | 2,000.00 | 2,030.00 | 2,030.00 | 16,041 |
| 2025-08-04 | 2,200.00 | 2,280.00 | 2,065.00 | 2,070.00 | 2,070.00 | 14,380 |
| 2025-08-01 | 2,100.00 | 2,200.00 | 2,090.00 | 2,155.00 | 2,155.00 | 5,625 |
| 2025-07-31 | 2,295.00 | 2,300.00 | 1,995.00 | 2,160.00 | 2,160.00 | 12,567 |
| 2025-07-30 | 2,180.00 | 2,400.00 | 2,100.00 | 2,250.00 | 2,250.00 | 14,093 |
| 2025-07-29 | 2,100.00 | 2,200.00 | 1,940.00 | 2,180.00 | 2,180.00 | 33,736 |
| 2025-07-28 | 1,996.00 | 2,030.00 | 1,940.00 | 1,989.00 | 1,989.00 | 20,219 |
| 2025-07-25 | 2,100.00 | 2,200.00 | 1,954.00 | 2,035.00 | 2,035.00 | 17,959 |
| 2025-07-24 | 2,100.00 | 2,100.00 | 1,902.00 | 1,999.00 | 1,999.00 | 13,017 |
| 2025-07-23 | 2,090.00 | 2,090.00 | 1,920.00 | 1,999.00 | 1,999.00 | 8,099 |
| 2025-07-22 | 2,190.00 | 2,200.00 | 1,907.00 | 2,075.00 | 2,075.00 | 17,993 |
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.