215570 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,150.00 | 1,150.00 | 1,000.00 | 1,138.00 | 1,138.00 | 2,589 |
| 2026-04-15 | 1,148.00 | 1,148.00 | 1,100.00 | 1,146.00 | 1,146.00 | 56 |
| 2026-04-14 | 995.00 | 1,100.00 | 995.00 | 1,099.00 | 1,099.00 | 1,813 |
| 2026-04-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1 |
| 2026-04-10 | 901.00 | 1,037.00 | 901.00 | 989.00 | 989.00 | 10,906 |
| 2026-04-09 | 900.00 | 1,040.00 | 900.00 | 989.00 | 989.00 | 11,129 |
| 2026-04-08 | 1,035.00 | 1,035.00 | 907.00 | 1,010.00 | 1,010.00 | 3,505 |
| 2026-04-07 | 1,100.00 | 1,100.00 | 930.00 | 1,035.00 | 1,035.00 | 3,393 |
| 2026-04-06 | 1,051.00 | 1,200.00 | 980.00 | 1,090.00 | 1,090.00 | 7,024 |
| 2026-04-03 | 1,200.00 | 1,200.00 | 1,055.00 | 1,147.00 | 1,147.00 | 3,504 |
| 2026-04-02 | 1,150.00 | 1,200.00 | 1,054.00 | 1,150.00 | 1,150.00 | 11,633 |
| 2026-04-01 | 1,300.00 | 1,300.00 | 1,071.00 | 1,148.00 | 1,148.00 | 25,517 |
| 2026-03-31 | 1,400.00 | 1,400.00 | 1,190.00 | 1,259.00 | 1,259.00 | 16,449 |
| 2026-03-30 | 1,500.00 | 1,500.00 | 1,300.00 | 1,399.00 | 1,399.00 | 1,831 |
| 2026-03-27 | 1,485.00 | 1,485.00 | 1,305.00 | 1,475.00 | 1,475.00 | 594 |
| 2026-03-26 | 1,499.00 | 1,499.00 | 1,350.00 | 1,485.00 | 1,485.00 | 1,001 |
| 2026-03-25 | 1,401.00 | 1,599.00 | 1,400.00 | 1,489.00 | 1,489.00 | 3,516 |
| 2026-03-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1 |
| 2026-03-23 | 1,600.00 | 1,600.00 | 1,597.00 | 1,597.00 | 1,597.00 | 140 |
| 2026-03-20 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 1,597.00 | 570 |
| 2026-03-19 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 1,586.00 | 151 |
| 2026-03-18 | 1,500.00 | 1,600.00 | 1,400.00 | 1,549.00 | 1,549.00 | 1,818 |
| 2026-03-17 | 1,301.00 | 1,480.00 | 1,301.00 | 1,448.00 | 1,448.00 | 1,227 |
| 2026-03-16 | 1,414.00 | 1,414.00 | 1,250.00 | 1,413.00 | 1,413.00 | 1,124 |
| 2026-03-13 | 1,100.00 | 1,240.00 | 1,100.00 | 1,230.00 | 1,230.00 | 2,457 |
| 2026-03-12 | 1,348.00 | 1,348.00 | 1,131.00 | 1,168.00 | 1,168.00 | 14,282 |
| 2026-03-11 | 1,500.00 | 1,500.00 | 1,265.00 | 1,330.00 | 1,330.00 | 17,473 |
| 2026-03-10 | 1,499.00 | 1,499.00 | 1,322.00 | 1,488.00 | 1,488.00 | 705 |
| 2026-03-09 | 1,587.00 | 1,587.00 | 1,351.00 | 1,499.00 | 1,499.00 | 1,958 |
| 2026-03-06 | 1,599.00 | 1,599.00 | 1,407.00 | 1,587.00 | 1,587.00 | 1,128 |
| 2026-03-05 | 1,598.00 | 1,598.00 | 1,351.00 | 1,400.00 | 1,400.00 | 2,077 |
| 2026-03-04 | 1,596.00 | 1,596.00 | 1,400.00 | 1,589.00 | 1,589.00 | 837 |
| 2026-03-03 | 1,600.00 | 1,600.00 | 1,500.00 | 1,597.00 | 1,597.00 | 100 |
| 2026-02-27 | 1,599.00 | 1,599.00 | 1,597.00 | 1,597.00 | 1,597.00 | 3 |
| 2026-02-26 | 1,700.00 | 1,700.00 | 1,447.00 | 1,527.00 | 1,527.00 | 13,117 |
| 2026-02-25 | 1,700.00 | 1,705.00 | 1,513.00 | 1,697.00 | 1,697.00 | 6,118 |
| 2026-02-24 | 1,700.00 | 1,700.00 | 1,505.00 | 1,695.00 | 1,695.00 | 1,320 |
| 2026-02-23 | 1,800.00 | 1,800.00 | 1,520.00 | 1,685.00 | 1,685.00 | 1,914 |
| 2026-02-20 | 1,515.00 | 1,798.00 | 1,462.00 | 1,698.00 | 1,698.00 | 4,869 |
| 2026-02-19 | 1,900.00 | 2,000.00 | 1,615.00 | 1,615.00 | 1,615.00 | 15,208 |
| 2026-02-13 | 1,900.00 | 2,040.00 | 1,700.00 | 1,900.00 | 1,900.00 | 31,544 |
| 2026-02-12 | 1,600.00 | 1,782.00 | 1,600.00 | 1,782.00 | 1,782.00 | 34,343 |
| 2026-02-11 | 1,498.00 | 1,550.00 | 1,398.00 | 1,550.00 | 1,550.00 | 9,028 |
| 2026-02-10 | 1,500.00 | 1,500.00 | 1,350.00 | 1,399.00 | 1,399.00 | 4,087 |
| 2026-02-09 | 1,237.00 | 1,429.00 | 1,237.00 | 1,429.00 | 1,429.00 | 8,092 |
| 2026-02-06 | 1,249.00 | 1,250.00 | 1,102.00 | 1,243.00 | 1,243.00 | 2,391 |
| 2026-02-05 | 1,250.00 | 1,250.00 | 1,200.00 | 1,244.00 | 1,244.00 | 4,152 |
| 2026-02-04 | 1,398.00 | 1,398.00 | 1,206.00 | 1,255.00 | 1,255.00 | 3,383 |
| 2026-02-03 | 1,397.00 | 1,397.00 | 1,220.00 | 1,248.00 | 1,248.00 | 6,052 |
| 2026-02-02 | 1,400.00 | 1,400.00 | 1,201.00 | 1,344.00 | 1,344.00 | 3,059 |
| 2026-01-30 | 1,398.00 | 1,398.00 | 1,310.00 | 1,383.00 | 1,383.00 | 3,744 |
| 2026-01-29 | 1,279.00 | 1,389.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1,822 |
| 2026-01-28 | 1,438.00 | 1,438.00 | 1,240.00 | 1,279.00 | 1,279.00 | 10,502 |
| 2026-01-27 | 1,500.00 | 1,500.00 | 1,322.00 | 1,389.00 | 1,389.00 | 15,293 |
| 2026-01-26 | 1,500.00 | 1,700.00 | 1,313.00 | 1,493.00 | 1,493.00 | 9,769 |
| 2026-01-23 | 1,500.00 | 1,500.00 | 1,302.00 | 1,487.00 | 1,487.00 | 5,810 |
| 2026-01-22 | 1,549.00 | 1,549.00 | 1,400.00 | 1,496.00 | 1,496.00 | 8,009 |
| 2026-01-21 | 1,589.00 | 1,630.00 | 1,402.00 | 1,550.00 | 1,550.00 | 10,277 |
| 2026-01-20 | 1,461.00 | 1,600.00 | 1,461.00 | 1,589.00 | 1,589.00 | 7,996 |
| 2026-01-19 | 1,478.00 | 1,698.00 | 1,454.00 | 1,461.00 | 1,461.00 | 17,016 |
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.