179720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 10,500.00 | 11,970.00 | 10,500.00 | 11,970.00 | 11,970.00 | 5 |
| 2025-04-18 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0 |
| 2025-04-17 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 1 |
| 2025-04-16 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2025-04-15 | 9,800.00 | 11,250.00 | 9,800.00 | 11,250.00 | 11,250.00 | 13 |
| 2025-04-14 | 9,400.00 | 9,800.00 | 8,800.00 | 9,800.00 | 9,800.00 | 69 |
| 2025-04-11 | 9,200.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 32 |
| 2025-04-10 | 9,000.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 26 |
| 2025-04-09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-04-08 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 6 |
| 2025-04-07 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6 |
| 2025-04-04 | 9,000.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 34 |
| 2025-04-03 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 16 |
| 2025-04-02 | 9,000.00 | 9,390.00 | 9,000.00 | 9,390.00 | 9,390.00 | 6 |
| 2025-04-01 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 16 |
| 2025-03-31 | 9,000.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 16 |
| 2025-03-28 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 6 |
| 2025-03-27 | 9,000.00 | 9,370.00 | 8,400.00 | 9,370.00 | 9,370.00 | 43 |
| 2025-03-26 | 9,000.00 | 9,390.00 | 7,990.00 | 9,390.00 | 9,390.00 | 178 |
| 2025-03-25 | 9,200.00 | 9,390.00 | 8,200.00 | 9,390.00 | 9,390.00 | 141 |
| 2025-03-24 | 9,200.00 | 9,580.00 | 8,200.00 | 9,580.00 | 9,580.00 | 158 |
| 2025-03-21 | 8,600.00 | 9,600.00 | 8,000.00 | 9,600.00 | 9,600.00 | 87 |
| 2025-03-20 | 9,800.00 | 9,800.00 | 8,670.00 | 9,400.00 | 9,400.00 | 416 |
| 2025-03-19 | 12,000.00 | 12,490.00 | 10,200.00 | 10,200.00 | 10,200.00 | 56 |
| 2025-03-18 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2 |
| 2025-03-17 | 10,500.00 | 11,490.00 | 9,770.00 | 11,490.00 | 11,490.00 | 60 |
| 2025-03-14 | 11,000.00 | 11,490.00 | 9,030.00 | 11,490.00 | 11,490.00 | 82 |
| 2025-03-13 | 11,500.00 | 12,480.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10 |
| 2025-03-12 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 0 |
| 2025-03-11 | 11,500.00 | 12,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 6 |
| 2025-03-10 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-03-07 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-03-06 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-03-05 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-03-04 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-02-28 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-02-27 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 1 |
| 2025-02-26 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0 |
| 2025-02-25 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 1 |
| 2025-02-24 | 11,500.00 | 12,460.00 | 11,500.00 | 12,460.00 | 12,460.00 | 5 |
| 2025-02-21 | 12,500.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 3 |
| 2025-02-20 | 12,000.00 | 12,480.00 | 12,000.00 | 12,480.00 | 12,480.00 | 2 |
| 2025-02-19 | 11,500.00 | 12,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 2 |
| 2025-02-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-02-17 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2025-02-14 | 12,500.00 | 12,990.00 | 12,000.00 | 12,500.00 | 12,500.00 | 5 |
| 2025-02-13 | 13,000.00 | 13,490.00 | 12,000.00 | 12,480.00 | 12,480.00 | 10 |
| 2025-02-12 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1 |
| 2025-02-11 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-02-10 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0 |
| 2025-02-07 | 12,000.00 | 13,490.00 | 11,060.00 | 12,480.00 | 12,480.00 | 41 |
| 2025-02-06 | 12,000.00 | 12,990.00 | 12,000.00 | 12,990.00 | 12,990.00 | 7 |
| 2025-02-05 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 0 |
| 2025-02-04 | 12,500.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 2 |
| 2025-02-03 | 11,500.00 | 12,490.00 | 11,000.00 | 12,490.00 | 12,490.00 | 9 |
| 2025-01-31 | 11,000.00 | 12,490.00 | 9,800.00 | 11,500.00 | 11,500.00 | 35 |
| 2025-01-24 | 11,960.00 | 11,990.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6 |
| 2025-01-23 | 12,000.00 | 12,490.00 | 11,500.00 | 12,490.00 | 12,490.00 | 6 |
| 2025-01-22 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 3 |
| 2025-01-21 | 12,500.00 | 12,990.00 | 11,500.00 | 12,490.00 | 12,490.00 | 15 |
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.