176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5,770.00 | 6,000.00 | 5,770.00 | 5,990.00 | 5,990.00 | 250 |
| 2025-07-18 | 6,000.00 | 6,000.00 | 5,650.00 | 5,900.00 | 5,900.00 | 2,936 |
| 2025-07-17 | 5,780.00 | 5,930.00 | 5,780.00 | 5,890.00 | 5,890.00 | 498 |
| 2025-07-16 | 5,810.00 | 6,030.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,253 |
| 2025-07-15 | 6,180.00 | 6,180.00 | 5,820.00 | 6,070.00 | 6,070.00 | 1,533 |
| 2025-07-14 | 6,140.00 | 6,140.00 | 5,900.00 | 6,140.00 | 6,140.00 | 513 |
| 2025-07-11 | 6,090.00 | 6,290.00 | 5,820.00 | 6,180.00 | 6,180.00 | 2,615 |
| 2025-07-10 | 6,400.00 | 6,400.00 | 5,850.00 | 6,190.00 | 6,190.00 | 2,358 |
| 2025-07-09 | 6,020.00 | 6,400.00 | 6,010.00 | 6,150.00 | 6,150.00 | 3,761 |
| 2025-07-08 | 6,580.00 | 6,580.00 | 6,000.00 | 6,250.00 | 6,250.00 | 2,676 |
| 2025-07-07 | 6,200.00 | 6,600.00 | 5,800.00 | 6,590.00 | 6,590.00 | 5,984 |
| 2025-07-04 | 6,600.00 | 6,600.00 | 5,900.00 | 6,590.00 | 6,590.00 | 1,380 |
| 2025-07-03 | 6,200.00 | 6,400.00 | 5,930.00 | 6,400.00 | 6,400.00 | 1,329 |
| 2025-07-02 | 6,050.00 | 6,150.00 | 5,800.00 | 6,150.00 | 6,150.00 | 1,766 |
| 2025-07-01 | 6,090.00 | 6,090.00 | 5,900.00 | 6,050.00 | 6,050.00 | 436 |
| 2025-06-30 | 6,000.00 | 6,160.00 | 5,880.00 | 6,110.00 | 6,110.00 | 231 |
| 2025-06-27 | 5,950.00 | 6,180.00 | 5,920.00 | 5,980.00 | 5,980.00 | 2,264 |
| 2025-06-26 | 6,200.00 | 6,350.00 | 5,510.00 | 5,950.00 | 5,950.00 | 1,842 |
| 2025-06-25 | 6,090.00 | 6,190.00 | 6,000.00 | 6,070.00 | 6,070.00 | 669 |
| 2025-06-24 | 6,380.00 | 6,380.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,574 |
| 2025-06-23 | 6,200.00 | 6,300.00 | 6,000.00 | 6,110.00 | 6,110.00 | 310 |
| 2025-06-20 | 6,050.00 | 6,190.00 | 5,930.00 | 6,130.00 | 6,130.00 | 2,114 |
| 2025-06-19 | 6,390.00 | 6,390.00 | 6,000.00 | 6,130.00 | 6,130.00 | 3,995 |
| 2025-06-18 | 6,400.00 | 6,400.00 | 6,060.00 | 6,230.00 | 6,230.00 | 2,071 |
| 2025-06-17 | 6,160.00 | 6,340.00 | 6,110.00 | 6,220.00 | 6,220.00 | 3,421 |
| 2025-06-16 | 6,590.00 | 6,590.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1,260 |
| 2025-06-13 | 6,590.00 | 6,590.00 | 6,240.00 | 6,390.00 | 6,390.00 | 976 |
| 2025-06-12 | 6,490.00 | 6,490.00 | 6,230.00 | 6,370.00 | 6,370.00 | 3,056 |
| 2025-06-11 | 6,400.00 | 6,590.00 | 6,150.00 | 6,570.00 | 6,570.00 | 6,656 |
| 2025-06-10 | 6,450.00 | 6,990.00 | 6,160.00 | 6,600.00 | 6,600.00 | 12,266 |
| 2025-06-09 | 6,640.00 | 6,740.00 | 6,540.00 | 6,680.00 | 6,680.00 | 1,412 |
| 2025-06-05 | 6,880.00 | 6,920.00 | 6,500.00 | 6,640.00 | 6,640.00 | 5,208 |
| 2025-06-04 | 6,950.00 | 6,950.00 | 6,600.00 | 6,870.00 | 6,870.00 | 312 |
| 2025-06-02 | 7,200.00 | 7,390.00 | 6,850.00 | 6,940.00 | 6,940.00 | 7,453 |
| 2025-05-30 | 7,210.00 | 7,370.00 | 6,920.00 | 7,000.00 | 7,000.00 | 12,504 |
| 2025-05-29 | 6,100.00 | 7,100.00 | 6,000.00 | 6,700.00 | 6,700.00 | 10,955 |
| 2025-05-28 | 6,990.00 | 6,990.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1,671 |
| 2025-05-27 | 6,010.00 | 6,290.00 | 5,850.00 | 6,090.00 | 6,090.00 | 1,172 |
| 2025-05-26 | 6,250.00 | 6,270.00 | 6,010.00 | 6,260.00 | 6,260.00 | 2,255 |
| 2025-05-23 | 6,240.00 | 6,270.00 | 6,000.00 | 6,270.00 | 6,270.00 | 4,387 |
| 2025-05-22 | 6,300.00 | 6,300.00 | 5,800.00 | 6,270.00 | 6,270.00 | 2,084 |
| 2025-05-21 | 6,400.00 | 6,400.00 | 6,200.00 | 6,330.00 | 6,330.00 | 713 |
| 2025-05-20 | 6,490.00 | 6,490.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1,284 |
| 2025-05-19 | 6,600.00 | 6,600.00 | 6,270.00 | 6,490.00 | 6,490.00 | 810 |
| 2025-05-16 | 6,700.00 | 6,700.00 | 6,200.00 | 6,490.00 | 6,490.00 | 692 |
| 2025-05-15 | 6,790.00 | 6,790.00 | 6,500.00 | 6,680.00 | 6,680.00 | 394 |
| 2025-05-14 | 6,680.00 | 6,700.00 | 6,600.00 | 6,680.00 | 6,680.00 | 314 |
| 2025-05-13 | 6,780.00 | 6,780.00 | 6,680.00 | 6,680.00 | 6,680.00 | 21 |
| 2025-05-12 | 6,600.00 | 6,740.00 | 6,200.00 | 6,700.00 | 6,700.00 | 1,843 |
| 2025-05-09 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 788 |
| 2025-05-08 | 6,570.00 | 6,570.00 | 6,520.00 | 6,550.00 | 6,550.00 | 338 |
| 2025-05-07 | 6,600.00 | 6,800.00 | 6,250.00 | 6,570.00 | 6,570.00 | 2,927 |
| 2025-05-02 | 6,600.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1,180 |
| 2025-04-30 | 6,920.00 | 6,950.00 | 6,610.00 | 6,670.00 | 6,670.00 | 291 |
| 2025-04-29 | 6,990.00 | 6,990.00 | 6,910.00 | 6,920.00 | 6,920.00 | 210 |
| 2025-04-28 | 6,950.00 | 6,950.00 | 6,930.00 | 6,930.00 | 6,930.00 | 315 |
| 2025-04-25 | 8,000.00 | 8,000.00 | 6,940.00 | 6,950.00 | 6,950.00 | 76 |
| 2025-04-24 | 6,990.00 | 6,990.00 | 6,960.00 | 6,960.00 | 6,960.00 | 30 |
| 2025-04-23 | 6,890.00 | 6,950.00 | 6,710.00 | 6,940.00 | 6,940.00 | 355 |
| 2025-04-22 | 6,990.00 | 6,990.00 | 6,670.00 | 6,900.00 | 6,900.00 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.