122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,400.00 | 2,400.00 | 2,075.00 | 2,190.00 | 2,190.00 | 11,007 |
| 2025-07-18 | 2,205.00 | 2,400.00 | 2,115.00 | 2,225.00 | 2,225.00 | 2,863 |
| 2025-07-17 | 2,400.00 | 2,400.00 | 2,180.00 | 2,205.00 | 2,205.00 | 24,740 |
| 2025-07-16 | 2,600.00 | 2,600.00 | 2,200.00 | 2,325.00 | 2,325.00 | 48,515 |
| 2025-07-15 | 2,700.00 | 2,915.00 | 2,300.00 | 2,475.00 | 2,475.00 | 85,239 |
| 2025-07-14 | 2,210.00 | 2,540.00 | 2,210.00 | 2,540.00 | 2,540.00 | 65,760 |
| 2025-07-11 | 1,950.00 | 2,220.00 | 1,950.00 | 2,210.00 | 2,210.00 | 68,906 |
| 2025-07-10 | 1,900.00 | 1,952.00 | 1,763.00 | 1,949.00 | 1,949.00 | 82,838 |
| 2025-07-09 | 1,500.00 | 1,699.00 | 1,462.00 | 1,698.00 | 1,698.00 | 60,384 |
| 2025-07-08 | 1,493.00 | 1,499.00 | 1,412.00 | 1,493.00 | 1,493.00 | 16,067 |
| 2025-07-07 | 1,500.00 | 1,500.00 | 1,393.00 | 1,400.00 | 1,400.00 | 5,983 |
| 2025-07-04 | 1,498.00 | 1,498.00 | 1,394.00 | 1,424.00 | 1,424.00 | 7,386 |
| 2025-07-03 | 1,497.00 | 1,497.00 | 1,390.00 | 1,415.00 | 1,415.00 | 9,656 |
| 2025-07-02 | 1,427.00 | 1,599.00 | 1,357.00 | 1,375.00 | 1,375.00 | 4,073 |
| 2025-07-01 | 1,351.00 | 1,497.00 | 1,351.00 | 1,427.00 | 1,427.00 | 11,292 |
| 2025-06-30 | 1,500.00 | 1,500.00 | 1,330.00 | 1,399.00 | 1,399.00 | 16,060 |
| 2025-06-27 | 1,466.00 | 1,466.00 | 1,340.00 | 1,394.00 | 1,394.00 | 244 |
| 2025-06-26 | 1,458.00 | 1,458.00 | 1,340.00 | 1,395.00 | 1,395.00 | 259 |
| 2025-06-25 | 1,490.00 | 1,490.00 | 1,330.00 | 1,395.00 | 1,395.00 | 3,647 |
| 2025-06-24 | 1,330.00 | 1,500.00 | 1,330.00 | 1,363.00 | 1,363.00 | 4,476 |
| 2025-06-23 | 1,499.00 | 1,499.00 | 1,325.00 | 1,348.00 | 1,348.00 | 12,788 |
| 2025-06-20 | 1,479.00 | 1,499.00 | 1,330.00 | 1,349.00 | 1,349.00 | 21,019 |
| 2025-06-19 | 1,482.00 | 1,482.00 | 1,330.00 | 1,374.00 | 1,374.00 | 6,540 |
| 2025-06-18 | 1,380.00 | 1,380.00 | 1,320.00 | 1,343.00 | 1,343.00 | 16,684 |
| 2025-06-17 | 1,356.00 | 1,400.00 | 1,325.00 | 1,340.00 | 1,340.00 | 10,297 |
| 2025-06-16 | 1,330.00 | 1,356.00 | 1,323.00 | 1,350.00 | 1,350.00 | 16,556 |
| 2025-06-13 | 1,408.00 | 1,412.00 | 1,310.00 | 1,335.00 | 1,335.00 | 15,284 |
| 2025-06-12 | 1,425.00 | 1,425.00 | 1,320.00 | 1,347.00 | 1,347.00 | 13,477 |
| 2025-06-11 | 1,420.00 | 1,430.00 | 1,330.00 | 1,378.00 | 1,378.00 | 6,182 |
| 2025-06-10 | 1,323.00 | 1,407.00 | 1,323.00 | 1,364.00 | 1,364.00 | 5,535 |
| 2025-06-09 | 1,411.00 | 1,414.00 | 1,314.00 | 1,366.00 | 1,366.00 | 14,985 |
| 2025-06-05 | 1,498.00 | 1,498.00 | 1,325.00 | 1,368.00 | 1,368.00 | 4,139 |
| 2025-06-04 | 1,340.00 | 1,396.00 | 1,340.00 | 1,366.00 | 1,366.00 | 1,320 |
| 2025-06-02 | 1,373.00 | 1,373.00 | 1,331.00 | 1,350.00 | 1,350.00 | 4,077 |
| 2025-05-30 | 1,453.00 | 1,453.00 | 1,331.00 | 1,331.00 | 1,331.00 | 20,413 |
| 2025-05-29 | 1,330.00 | 1,378.00 | 1,320.00 | 1,349.00 | 1,349.00 | 5,916 |
| 2025-05-28 | 1,402.00 | 1,402.00 | 1,300.00 | 1,339.00 | 1,339.00 | 22,919 |
| 2025-05-27 | 1,403.00 | 1,403.00 | 1,330.00 | 1,349.00 | 1,349.00 | 6,418 |
| 2025-05-26 | 1,439.00 | 1,439.00 | 1,330.00 | 1,349.00 | 1,349.00 | 9,171 |
| 2025-05-23 | 1,461.00 | 1,461.00 | 1,327.00 | 1,388.00 | 1,388.00 | 25,644 |
| 2025-05-22 | 1,397.00 | 1,400.00 | 1,360.00 | 1,395.00 | 1,395.00 | 3,004 |
| 2025-05-21 | 1,400.00 | 1,496.00 | 1,365.00 | 1,381.00 | 1,381.00 | 17,824 |
| 2025-05-20 | 1,500.00 | 1,542.00 | 1,405.00 | 1,484.00 | 1,484.00 | 2,059 |
| 2025-05-19 | 1,500.00 | 1,598.00 | 1,399.00 | 1,499.00 | 1,499.00 | 4,798 |
| 2025-05-16 | 1,361.00 | 1,500.00 | 1,300.00 | 1,449.00 | 1,449.00 | 20,474 |
| 2025-05-15 | 1,534.00 | 1,534.00 | 1,380.00 | 1,423.00 | 1,423.00 | 3,467 |
| 2025-05-14 | 1,600.00 | 1,600.00 | 1,405.00 | 1,448.00 | 1,448.00 | 1,830 |
| 2025-05-13 | 1,451.00 | 1,484.00 | 1,413.00 | 1,450.00 | 1,450.00 | 1,060 |
| 2025-05-12 | 1,600.00 | 1,600.00 | 1,435.00 | 1,490.00 | 1,490.00 | 12,422 |
| 2025-05-09 | 1,496.00 | 1,600.00 | 1,416.00 | 1,500.00 | 1,500.00 | 15,942 |
| 2025-05-08 | 1,499.00 | 1,499.00 | 1,450.00 | 1,496.00 | 1,496.00 | 6,285 |
| 2025-05-07 | 1,385.00 | 1,494.00 | 1,371.00 | 1,458.00 | 1,458.00 | 5,280 |
| 2025-05-02 | 1,495.00 | 1,495.00 | 1,356.00 | 1,395.00 | 1,395.00 | 15,281 |
| 2025-04-30 | 1,497.00 | 1,497.00 | 1,313.00 | 1,482.00 | 1,482.00 | 397 |
| 2025-04-29 | 1,399.00 | 1,491.00 | 1,270.00 | 1,399.00 | 1,399.00 | 107 |
| 2025-04-28 | 1,268.00 | 1,398.00 | 1,268.00 | 1,302.00 | 1,302.00 | 8,140 |
| 2025-04-25 | 1,499.00 | 1,499.00 | 1,256.00 | 1,349.00 | 1,349.00 | 6,725 |
| 2025-04-24 | 1,323.00 | 1,323.00 | 1,302.00 | 1,318.00 | 1,318.00 | 1,612 |
| 2025-04-23 | 1,373.00 | 1,374.00 | 1,301.00 | 1,333.00 | 1,333.00 | 10,705 |
| 2025-04-22 | 1,328.00 | 1,375.00 | 1,302.00 | 1,334.00 | 1,334.00 | 1,456 |
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.