176590 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,686 |
| 2025-04-18 | 6,970.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 679 |
| 2025-04-17 | 7,000.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,970.00 | 884 |
| 2025-04-16 | 7,050.00 | 7,050.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1,360 |
| 2025-04-15 | 7,020.00 | 7,020.00 | 6,950.00 | 7,000.00 | 7,000.00 | 680 |
| 2025-04-14 | 7,080.00 | 7,080.00 | 6,950.00 | 7,030.00 | 7,030.00 | 2,846 |
| 2025-04-11 | 7,090.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | 5,299 |
| 2025-04-10 | 7,090.00 | 7,090.00 | 6,800.00 | 6,990.00 | 6,990.00 | 798 |
| 2025-04-09 | 7,050.00 | 7,070.00 | 6,900.00 | 7,030.00 | 7,030.00 | 592 |
| 2025-04-08 | 7,090.00 | 7,140.00 | 6,880.00 | 7,080.00 | 7,080.00 | 1,449 |
| 2025-04-07 | 7,000.00 | 7,090.00 | 6,880.00 | 7,060.00 | 7,060.00 | 969 |
| 2025-04-04 | 7,150.00 | 7,150.00 | 7,010.00 | 7,100.00 | 7,100.00 | 143 |
| 2025-04-03 | 7,120.00 | 7,120.00 | 7,100.00 | 7,120.00 | 7,120.00 | 442 |
| 2025-04-02 | 7,180.00 | 7,180.00 | 7,100.00 | 7,140.00 | 7,140.00 | 631 |
| 2025-04-01 | 7,170.00 | 7,170.00 | 7,000.00 | 7,100.00 | 7,100.00 | 739 |
| 2025-03-31 | 7,190.00 | 7,190.00 | 6,990.00 | 7,180.00 | 7,180.00 | 17 |
| 2025-03-28 | 7,150.00 | 7,160.00 | 7,150.00 | 7,160.00 | 7,160.00 | 149 |
| 2025-03-27 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | 180 |
| 2025-03-26 | 7,150.00 | 7,170.00 | 7,060.00 | 7,170.00 | 7,170.00 | 1,394 |
| 2025-03-25 | 7,190.00 | 7,190.00 | 7,030.00 | 7,160.00 | 7,160.00 | 1,592 |
| 2025-03-24 | 7,010.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 119 |
| 2025-03-21 | 7,160.00 | 7,210.00 | 7,150.00 | 7,210.00 | 7,210.00 | 288 |
| 2025-03-20 | 7,200.00 | 7,210.00 | 7,200.00 | 7,200.00 | 7,200.00 | 331 |
| 2025-03-19 | 7,030.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 1,104 |
| 2025-03-18 | 7,030.00 | 7,310.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,332 |
| 2025-03-17 | 7,240.00 | 7,490.00 | 7,000.00 | 7,310.00 | 7,310.00 | 1,573 |
| 2025-03-14 | 7,400.00 | 7,540.00 | 7,250.00 | 7,250.00 | 7,250.00 | 140 |
| 2025-03-13 | 7,310.00 | 7,440.00 | 7,000.00 | 7,260.00 | 7,260.00 | 3,098 |
| 2025-03-12 | 7,600.00 | 7,600.00 | 7,310.00 | 7,490.00 | 7,490.00 | 610 |
| 2025-03-11 | 7,410.00 | 7,670.00 | 7,230.00 | 7,600.00 | 7,600.00 | 728 |
| 2025-03-10 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 3 |
| 2025-03-07 | 7,800.00 | 7,990.00 | 7,400.00 | 7,690.00 | 7,690.00 | 578 |
| 2025-03-06 | 7,600.00 | 8,000.00 | 7,400.00 | 7,990.00 | 7,990.00 | 5,675 |
| 2025-03-05 | 7,480.00 | 7,550.00 | 7,480.00 | 7,550.00 | 7,550.00 | 7,555 |
| 2025-03-04 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6 |
| 2025-02-28 | 7,570.00 | 7,570.00 | 7,220.00 | 7,440.00 | 7,440.00 | 374 |
| 2025-02-27 | 7,510.00 | 7,590.00 | 7,380.00 | 7,580.00 | 7,580.00 | 232 |
| 2025-02-26 | 7,540.00 | 7,540.00 | 7,450.00 | 7,520.00 | 7,520.00 | 399 |
| 2025-02-25 | 7,790.00 | 7,790.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1,593 |
| 2025-02-24 | 7,800.00 | 8,000.00 | 7,420.00 | 7,600.00 | 7,600.00 | 1,126 |
| 2025-02-21 | 7,800.00 | 8,000.00 | 7,310.00 | 8,000.00 | 8,000.00 | 6,104 |
| 2025-02-20 | 7,580.00 | 7,800.00 | 6,900.00 | 7,800.00 | 7,800.00 | 14,550 |
| 2025-02-19 | 7,600.00 | 7,800.00 | 7,400.00 | 7,550.00 | 7,550.00 | 5,877 |
| 2025-02-18 | 7,780.00 | 7,780.00 | 7,110.00 | 7,540.00 | 7,540.00 | 6,317 |
| 2025-02-17 | 7,800.00 | 8,200.00 | 7,220.00 | 7,590.00 | 7,590.00 | 3,972 |
| 2025-02-14 | 7,500.00 | 7,690.00 | 7,110.00 | 7,650.00 | 7,650.00 | 1,530 |
| 2025-02-13 | 7,200.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 5,821 |
| 2025-02-12 | 7,000.00 | 7,240.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4,867 |
| 2025-02-11 | 6,700.00 | 7,000.00 | 6,700.00 | 6,940.00 | 6,940.00 | 3,459 |
| 2025-02-10 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 9,330 |
| 2025-02-07 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 628 |
| 2025-02-06 | 6,380.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 769 |
| 2025-02-05 | 6,440.00 | 6,440.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1,254 |
| 2025-02-04 | 6,000.00 | 6,440.00 | 6,000.00 | 6,440.00 | 6,440.00 | 3,260 |
| 2025-02-03 | 6,180.00 | 6,380.00 | 5,810.00 | 6,380.00 | 6,380.00 | 982 |
| 2025-01-31 | 6,140.00 | 6,180.00 | 5,610.00 | 6,180.00 | 6,180.00 | 2,081 |
| 2025-01-24 | 5,590.00 | 6,140.00 | 5,500.00 | 6,140.00 | 6,140.00 | 6,112 |
| 2025-01-23 | 5,600.00 | 5,600.00 | 5,420.00 | 5,430.00 | 5,430.00 | 3,189 |
| 2025-01-22 | 5,500.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,590.00 | 6,039 |
| 2025-01-21 | 5,410.00 | 5,680.00 | 5,410.00 | 5,520.00 | 5,520.00 | 4,247 |
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.