282720 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,750.00 | 10,860.00 | 10,360.00 | 10,540.00 | 10,540.00 | 157,719 |
| 2025-04-25 | 10,970.00 | 11,180.00 | 10,650.00 | 10,660.00 | 10,660.00 | 348,818 |
| 2025-04-24 | 11,560.00 | 11,620.00 | 10,920.00 | 11,020.00 | 11,020.00 | 434,966 |
| 2025-04-23 | 11,730.00 | 12,540.00 | 10,870.00 | 11,520.00 | 11,520.00 | 3,521,246 |
| 2025-04-22 | 8,910.00 | 11,510.00 | 8,900.00 | 11,510.00 | 11,510.00 | 5,294,657 |
| 2025-04-21 | 8,940.00 | 8,990.00 | 8,840.00 | 8,860.00 | 8,860.00 | 11,990 |
| 2025-04-18 | 8,850.00 | 8,910.00 | 8,670.00 | 8,900.00 | 8,900.00 | 38,776 |
| 2025-04-17 | 8,990.00 | 9,870.00 | 8,840.00 | 8,860.00 | 8,860.00 | 510,766 |
| 2025-04-16 | 8,970.00 | 8,970.00 | 8,780.00 | 8,810.00 | 8,810.00 | 18,828 |
| 2025-04-15 | 8,850.00 | 8,990.00 | 8,750.00 | 8,970.00 | 8,970.00 | 32,523 |
| 2025-04-14 | 8,750.00 | 8,960.00 | 8,750.00 | 8,840.00 | 8,840.00 | 19,722 |
| 2025-04-11 | 8,700.00 | 8,900.00 | 8,600.00 | 8,770.00 | 8,770.00 | 31,671 |
| 2025-04-10 | 8,400.00 | 8,940.00 | 8,300.00 | 8,850.00 | 8,850.00 | 90,595 |
| 2025-04-09 | 7,930.00 | 8,630.00 | 7,900.00 | 8,200.00 | 8,200.00 | 58,353 |
| 2025-04-08 | 8,180.00 | 8,430.00 | 8,060.00 | 8,060.00 | 8,060.00 | 18,646 |
| 2025-04-07 | 8,310.00 | 8,350.00 | 8,110.00 | 8,180.00 | 8,180.00 | 21,743 |
| 2025-04-04 | 8,000.00 | 8,600.00 | 7,960.00 | 8,570.00 | 8,570.00 | 48,229 |
| 2025-04-03 | 8,060.00 | 8,240.00 | 8,020.00 | 8,060.00 | 8,060.00 | 10,242 |
| 2025-04-02 | 8,260.00 | 8,300.00 | 8,090.00 | 8,150.00 | 8,150.00 | 15,439 |
| 2025-04-01 | 8,000.00 | 8,300.00 | 8,000.00 | 8,250.00 | 8,250.00 | 15,905 |
| 2025-03-31 | 8,210.00 | 8,210.00 | 7,990.00 | 7,990.00 | 7,990.00 | 22,412 |
| 2025-03-28 | 8,320.00 | 8,320.00 | 8,170.00 | 8,170.00 | 8,170.00 | 18,513 |
| 2025-03-27 | 8,420.00 | 8,460.00 | 8,250.00 | 8,320.00 | 8,320.00 | 11,675 |
| 2025-03-26 | 8,200.00 | 8,430.00 | 8,200.00 | 8,420.00 | 8,420.00 | 19,651 |
| 2025-03-25 | 8,450.00 | 8,490.00 | 8,200.00 | 8,260.00 | 8,260.00 | 42,610 |
| 2025-03-24 | 8,260.00 | 8,500.00 | 8,220.00 | 8,440.00 | 8,440.00 | 33,439 |
| 2025-03-21 | 8,560.00 | 8,600.00 | 8,370.00 | 8,410.00 | 8,410.00 | 38,195 |
| 2025-03-20 | 8,610.00 | 8,650.00 | 8,530.00 | 8,560.00 | 8,560.00 | 27,694 |
| 2025-03-19 | 8,530.00 | 8,670.00 | 8,530.00 | 8,600.00 | 8,600.00 | 17,406 |
| 2025-03-18 | 8,580.00 | 8,720.00 | 8,580.00 | 8,610.00 | 8,610.00 | 25,518 |
| 2025-03-17 | 8,700.00 | 8,750.00 | 8,630.00 | 8,630.00 | 8,630.00 | 21,463 |
| 2025-03-14 | 8,650.00 | 8,830.00 | 8,650.00 | 8,700.00 | 8,700.00 | 13,577 |
| 2025-03-13 | 8,800.00 | 8,960.00 | 8,720.00 | 8,720.00 | 8,720.00 | 15,591 |
| 2025-03-12 | 8,610.00 | 8,960.00 | 8,610.00 | 8,800.00 | 8,800.00 | 21,570 |
| 2025-03-11 | 8,700.00 | 8,800.00 | 8,540.00 | 8,680.00 | 8,680.00 | 43,686 |
| 2025-03-10 | 8,910.00 | 8,950.00 | 8,690.00 | 8,870.00 | 8,870.00 | 26,514 |
| 2025-03-07 | 9,000.00 | 9,100.00 | 8,900.00 | 8,930.00 | 8,930.00 | 40,537 |
| 2025-03-06 | 9,240.00 | 9,350.00 | 9,060.00 | 9,060.00 | 9,060.00 | 42,307 |
| 2025-03-05 | 9,050.00 | 9,330.00 | 9,020.00 | 9,210.00 | 9,210.00 | 21,262 |
| 2025-03-04 | 9,350.00 | 9,530.00 | 9,170.00 | 9,200.00 | 9,200.00 | 35,044 |
| 2025-02-28 | 9,650.00 | 9,850.00 | 9,410.00 | 9,500.00 | 9,500.00 | 44,189 |
| 2025-02-27 | 9,940.00 | 10,330.00 | 9,710.00 | 9,740.00 | 9,740.00 | 142,871 |
| 2025-02-26 | 9,600.00 | 9,930.00 | 9,600.00 | 9,930.00 | 9,930.00 | 41,068 |
| 2025-02-25 | 9,750.00 | 9,800.00 | 9,650.00 | 9,700.00 | 9,700.00 | 23,367 |
| 2025-02-24 | 9,590.00 | 9,880.00 | 9,520.00 | 9,750.00 | 9,750.00 | 42,912 |
| 2025-02-21 | 9,510.00 | 9,750.00 | 9,510.00 | 9,610.00 | 9,610.00 | 27,700 |
| 2025-02-20 | 9,650.00 | 9,710.00 | 9,550.00 | 9,590.00 | 9,590.00 | 32,281 |
| 2025-02-19 | 9,680.00 | 9,790.00 | 9,600.00 | 9,640.00 | 9,640.00 | 45,608 |
| 2025-02-18 | 9,710.00 | 9,890.00 | 9,580.00 | 9,630.00 | 9,630.00 | 43,381 |
| 2025-02-17 | 9,480.00 | 9,620.00 | 9,400.00 | 9,560.00 | 9,560.00 | 24,401 |
| 2025-02-14 | 9,500.00 | 9,780.00 | 9,450.00 | 9,500.00 | 9,500.00 | 50,748 |
| 2025-02-13 | 9,350.00 | 9,510.00 | 9,290.00 | 9,500.00 | 9,500.00 | 22,461 |
| 2025-02-12 | 9,420.00 | 9,470.00 | 9,300.00 | 9,350.00 | 9,350.00 | 15,227 |
| 2025-02-11 | 9,330.00 | 9,600.00 | 9,330.00 | 9,420.00 | 9,420.00 | 31,044 |
| 2025-02-10 | 9,360.00 | 9,430.00 | 9,200.00 | 9,330.00 | 9,330.00 | 16,956 |
| 2025-02-07 | 9,540.00 | 9,540.00 | 9,380.00 | 9,410.00 | 9,410.00 | 38,244 |
| 2025-02-06 | 9,420.00 | 9,580.00 | 9,400.00 | 9,540.00 | 9,540.00 | 23,992 |
| 2025-02-05 | 9,240.00 | 9,550.00 | 9,200.00 | 9,400.00 | 9,400.00 | 40,679 |
| 2025-02-04 | 9,000.00 | 9,200.00 | 9,000.00 | 9,190.00 | 9,190.00 | 19,958 |
| 2025-02-03 | 9,150.00 | 9,190.00 | 8,880.00 | 9,010.00 | 9,010.00 | 55,816 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.