122830 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,390.00 | 1,390.00 | 1,304.00 | 1,328.00 | 1,328.00 | 4,306 |
| 2025-04-18 | 1,394.00 | 1,394.00 | 1,309.00 | 1,330.00 | 1,330.00 | 6,180 |
| 2025-04-17 | 1,450.00 | 1,450.00 | 1,302.00 | 1,382.00 | 1,382.00 | 2,004 |
| 2025-04-16 | 1,445.00 | 1,445.00 | 1,253.00 | 1,362.00 | 1,362.00 | 5,199 |
| 2025-04-15 | 1,453.00 | 1,453.00 | 1,335.00 | 1,337.00 | 1,337.00 | 4,755 |
| 2025-04-14 | 1,447.00 | 1,447.00 | 1,326.00 | 1,414.00 | 1,414.00 | 2,600 |
| 2025-04-11 | 1,528.00 | 1,528.00 | 1,336.00 | 1,382.00 | 1,382.00 | 4,700 |
| 2025-04-10 | 1,476.00 | 1,476.00 | 1,340.00 | 1,387.00 | 1,387.00 | 4,495 |
| 2025-04-09 | 1,462.00 | 1,462.00 | 1,350.00 | 1,407.00 | 1,407.00 | 329 |
| 2025-04-08 | 1,451.00 | 1,451.00 | 1,330.00 | 1,400.00 | 1,400.00 | 6,687 |
| 2025-04-07 | 1,436.00 | 1,461.00 | 1,320.00 | 1,379.00 | 1,379.00 | 12,222 |
| 2025-04-04 | 1,460.00 | 1,466.00 | 1,354.00 | 1,451.00 | 1,451.00 | 230 |
| 2025-04-03 | 1,449.00 | 1,449.00 | 1,303.00 | 1,425.00 | 1,425.00 | 6,782 |
| 2025-04-02 | 1,453.00 | 1,453.00 | 1,310.00 | 1,396.00 | 1,396.00 | 2,244 |
| 2025-04-01 | 1,489.00 | 1,489.00 | 1,351.00 | 1,382.00 | 1,382.00 | 2,825 |
| 2025-03-31 | 1,500.00 | 1,500.00 | 1,350.00 | 1,396.00 | 1,396.00 | 1,021 |
| 2025-03-28 | 1,470.00 | 1,470.00 | 1,320.00 | 1,376.00 | 1,376.00 | 4,069 |
| 2025-03-27 | 1,495.00 | 1,495.00 | 1,350.00 | 1,350.00 | 1,350.00 | 9,805 |
| 2025-03-26 | 1,491.00 | 1,491.00 | 1,359.00 | 1,404.00 | 1,404.00 | 15,924 |
| 2025-03-25 | 1,400.00 | 1,466.00 | 1,365.00 | 1,424.00 | 1,424.00 | 3,421 |
| 2025-03-24 | 1,494.00 | 1,494.00 | 1,381.00 | 1,469.00 | 1,469.00 | 2,666 |
| 2025-03-21 | 1,491.00 | 1,491.00 | 1,371.00 | 1,382.00 | 1,382.00 | 5,808 |
| 2025-03-20 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,829 |
| 2025-03-19 | 1,499.00 | 1,499.00 | 1,300.00 | 1,438.00 | 1,438.00 | 21,966 |
| 2025-03-18 | 1,524.00 | 1,524.00 | 1,400.00 | 1,470.00 | 1,470.00 | 7,086 |
| 2025-03-17 | 1,512.00 | 1,512.00 | 1,407.00 | 1,448.00 | 1,448.00 | 4,001 |
| 2025-03-14 | 1,520.00 | 1,527.00 | 1,420.00 | 1,469.00 | 1,469.00 | 5,823 |
| 2025-03-13 | 1,488.00 | 1,528.00 | 1,450.00 | 1,470.00 | 1,470.00 | 9,618 |
| 2025-03-12 | 1,592.00 | 1,595.00 | 1,451.00 | 1,488.00 | 1,488.00 | 5,686 |
| 2025-03-11 | 1,581.00 | 1,585.00 | 1,470.00 | 1,499.00 | 1,499.00 | 2,621 |
| 2025-03-10 | 1,589.00 | 1,592.00 | 1,492.00 | 1,494.00 | 1,494.00 | 20,274 |
| 2025-03-07 | 1,670.00 | 1,670.00 | 1,500.00 | 1,530.00 | 1,530.00 | 9,896 |
| 2025-03-06 | 1,538.00 | 1,538.00 | 1,501.00 | 1,526.00 | 1,526.00 | 7,082 |
| 2025-03-05 | 1,697.00 | 1,697.00 | 1,502.00 | 1,543.00 | 1,543.00 | 7,423 |
| 2025-03-04 | 1,697.00 | 1,697.00 | 1,502.00 | 1,545.00 | 1,545.00 | 3,887 |
| 2025-02-28 | 1,532.00 | 1,580.00 | 1,528.00 | 1,565.00 | 1,565.00 | 2,472 |
| 2025-02-27 | 1,696.00 | 1,696.00 | 1,528.00 | 1,584.00 | 1,584.00 | 1,268 |
| 2025-02-26 | 1,623.00 | 1,623.00 | 1,525.00 | 1,549.00 | 1,549.00 | 6,808 |
| 2025-02-25 | 1,628.00 | 1,628.00 | 1,528.00 | 1,562.00 | 1,562.00 | 6,268 |
| 2025-02-24 | 1,621.00 | 1,622.00 | 1,530.00 | 1,577.00 | 1,577.00 | 15,868 |
| 2025-02-21 | 1,680.00 | 1,680.00 | 1,535.00 | 1,576.00 | 1,576.00 | 4,504 |
| 2025-02-20 | 1,698.00 | 1,698.00 | 1,500.00 | 1,582.00 | 1,582.00 | 17,525 |
| 2025-02-19 | 1,560.00 | 1,694.00 | 1,539.00 | 1,590.00 | 1,590.00 | 15,379 |
| 2025-02-18 | 1,698.00 | 1,698.00 | 1,515.00 | 1,617.00 | 1,617.00 | 348 |
| 2025-02-17 | 1,666.00 | 1,666.00 | 1,517.00 | 1,540.00 | 1,540.00 | 16,732 |
| 2025-02-14 | 1,666.00 | 1,666.00 | 1,546.00 | 1,570.00 | 1,570.00 | 13,071 |
| 2025-02-13 | 1,625.00 | 1,634.00 | 1,545.00 | 1,577.00 | 1,577.00 | 25,715 |
| 2025-02-12 | 1,598.00 | 1,598.00 | 1,530.00 | 1,594.00 | 1,594.00 | 21,238 |
| 2025-02-11 | 1,678.00 | 1,678.00 | 1,557.00 | 1,571.00 | 1,571.00 | 11,418 |
| 2025-02-10 | 1,687.00 | 1,687.00 | 1,504.00 | 1,599.00 | 1,599.00 | 10,134 |
| 2025-02-07 | 1,698.00 | 1,699.00 | 1,575.00 | 1,628.00 | 1,628.00 | 11,617 |
| 2025-02-06 | 1,699.00 | 1,699.00 | 1,591.00 | 1,649.00 | 1,649.00 | 8,113 |
| 2025-02-05 | 1,696.00 | 1,696.00 | 1,580.00 | 1,644.00 | 1,644.00 | 9,293 |
| 2025-02-04 | 1,553.00 | 1,687.00 | 1,553.00 | 1,601.00 | 1,601.00 | 907 |
| 2025-02-03 | 1,697.00 | 1,697.00 | 1,557.00 | 1,649.00 | 1,649.00 | 13,601 |
| 2025-01-31 | 1,690.00 | 1,690.00 | 1,600.00 | 1,623.00 | 1,623.00 | 12,862 |
| 2025-01-24 | 1,697.00 | 1,697.00 | 1,600.00 | 1,643.00 | 1,643.00 | 12,635 |
| 2025-01-23 | 1,700.00 | 1,700.00 | 1,613.00 | 1,669.00 | 1,669.00 | 13,512 |
| 2025-01-22 | 1,700.00 | 1,700.00 | 1,608.00 | 1,679.00 | 1,679.00 | 3,504 |
| 2025-01-21 | 1,697.00 | 1,697.00 | 1,646.00 | 1,648.00 | 1,648.00 | 3,052 |
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.