3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,070.00 | 9,390.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1,702,579 |
| 2025-10-27 | 8,140.00 | 8,890.00 | 8,110.00 | 8,820.00 | 8,820.00 | 985,794 |
| 2025-10-24 | 8,330.00 | 8,420.00 | 8,110.00 | 8,170.00 | 8,170.00 | 582,574 |
| 2025-10-23 | 8,450.00 | 8,720.00 | 8,260.00 | 8,260.00 | 8,260.00 | 814,594 |
| 2025-10-22 | 8,800.00 | 9,580.00 | 8,380.00 | 8,500.00 | 8,500.00 | 5,061,938 |
| 2025-10-21 | 8,950.00 | 9,200.00 | 8,640.00 | 8,710.00 | 8,710.00 | 1,256,610 |
| 2025-10-20 | 8,750.00 | 9,190.00 | 8,600.00 | 9,030.00 | 9,030.00 | 1,863,408 |
| 2025-10-17 | 8,520.00 | 9,300.00 | 8,360.00 | 8,790.00 | 8,790.00 | 5,202,183 |
| 2025-10-16 | 7,740.00 | 9,430.00 | 7,650.00 | 8,680.00 | 8,680.00 | 9,561,912 |
| 2025-10-15 | 7,700.00 | 7,790.00 | 7,470.00 | 7,740.00 | 7,740.00 | 396,340 |
| 2025-10-14 | 7,710.00 | 8,070.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1,029,771 |
| 2025-10-13 | 7,510.00 | 7,790.00 | 7,510.00 | 7,590.00 | 7,590.00 | 479,854 |
| 2025-10-10 | 7,500.00 | 7,800.00 | 7,410.00 | 7,770.00 | 7,770.00 | 607,423 |
| 2025-10-02 | 7,550.00 | 7,560.00 | 7,110.00 | 7,490.00 | 7,490.00 | 797,568 |
| 2025-10-01 | 7,500.00 | 7,620.00 | 7,310.00 | 7,550.00 | 7,550.00 | 538,650 |
| 2025-09-30 | 7,570.00 | 8,100.00 | 7,460.00 | 7,490.00 | 7,490.00 | 1,034,550 |
| 2025-09-29 | 7,800.00 | 7,900.00 | 7,590.00 | 7,620.00 | 7,620.00 | 540,526 |
| 2025-09-26 | 8,080.00 | 8,120.00 | 7,640.00 | 7,740.00 | 7,740.00 | 1,063,837 |
| 2025-09-25 | 8,180.00 | 8,350.00 | 7,890.00 | 7,980.00 | 7,980.00 | 2,037,023 |
| 2025-09-24 | 7,490.00 | 8,670.00 | 7,350.00 | 8,250.00 | 8,250.00 | 8,375,017 |
| 2025-09-23 | 7,550.00 | 7,720.00 | 7,320.00 | 7,490.00 | 7,490.00 | 757,619 |
| 2025-09-22 | 7,490.00 | 7,530.00 | 7,300.00 | 7,500.00 | 7,500.00 | 680,617 |
| 2025-09-19 | 7,380.00 | 7,500.00 | 7,250.00 | 7,400.00 | 7,400.00 | 778,025 |
| 2025-09-18 | 7,200.00 | 7,540.00 | 7,110.00 | 7,350.00 | 7,350.00 | 1,652,039 |
| 2025-09-17 | 6,880.00 | 7,280.00 | 6,720.00 | 7,100.00 | 7,100.00 | 1,539,684 |
| 2025-09-16 | 6,820.00 | 7,100.00 | 6,770.00 | 6,840.00 | 6,840.00 | 1,410,497 |
| 2025-09-15 | 6,760.00 | 6,900.00 | 6,530.00 | 6,820.00 | 6,820.00 | 726,856 |
| 2025-09-12 | 6,290.00 | 6,820.00 | 6,260.00 | 6,730.00 | 6,730.00 | 1,548,421 |
| 2025-09-11 | 6,200.00 | 6,270.00 | 6,110.00 | 6,220.00 | 6,220.00 | 207,082 |
| 2025-09-10 | 6,210.00 | 6,210.00 | 6,110.00 | 6,200.00 | 6,200.00 | 215,279 |
| 2025-09-09 | 6,200.00 | 6,310.00 | 6,000.00 | 6,180.00 | 6,180.00 | 590,956 |
| 2025-09-08 | 6,530.00 | 6,530.00 | 6,140.00 | 6,170.00 | 6,170.00 | 554,762 |
| 2025-09-05 | 6,210.00 | 6,550.00 | 6,130.00 | 6,430.00 | 6,430.00 | 672,818 |
| 2025-09-04 | 6,240.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,230.00 | 327,206 |
| 2025-09-03 | 6,000.00 | 6,390.00 | 5,940.00 | 6,240.00 | 6,240.00 | 665,913 |
| 2025-09-02 | 5,520.00 | 6,280.00 | 5,520.00 | 5,910.00 | 5,910.00 | 1,264,792 |
| 2025-09-01 | 5,900.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | 342,179 |
| 2025-08-29 | 5,920.00 | 5,980.00 | 5,880.00 | 5,900.00 | 5,900.00 | 73,572 |
| 2025-08-28 | 5,870.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,900.00 | 97,942 |
| 2025-08-27 | 6,100.00 | 6,190.00 | 5,830.00 | 5,880.00 | 5,880.00 | 215,130 |
| 2025-08-26 | 6,060.00 | 6,220.00 | 6,060.00 | 6,080.00 | 6,080.00 | 78,620 |
| 2025-08-25 | 6,060.00 | 6,180.00 | 6,050.00 | 6,120.00 | 6,120.00 | 99,347 |
| 2025-08-22 | 6,010.00 | 6,130.00 | 5,950.00 | 5,970.00 | 5,970.00 | 86,306 |
| 2025-08-21 | 6,190.00 | 6,250.00 | 5,910.00 | 6,000.00 | 6,000.00 | 306,781 |
| 2025-08-20 | 6,300.00 | 6,390.00 | 6,080.00 | 6,220.00 | 6,220.00 | 252,982 |
| 2025-08-19 | 6,170.00 | 6,530.00 | 6,110.00 | 6,440.00 | 6,440.00 | 369,637 |
| 2025-08-18 | 6,160.00 | 6,400.00 | 6,030.00 | 6,300.00 | 6,300.00 | 214,904 |
| 2025-08-14 | 6,120.00 | 6,340.00 | 6,120.00 | 6,160.00 | 6,160.00 | 114,137 |
| 2025-08-13 | 6,180.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | 176,300 |
| 2025-08-12 | 6,170.00 | 6,340.00 | 6,130.00 | 6,170.00 | 6,170.00 | 199,585 |
| 2025-08-11 | 6,310.00 | 6,320.00 | 6,160.00 | 6,220.00 | 6,220.00 | 113,746 |
| 2025-08-08 | 6,340.00 | 6,430.00 | 6,260.00 | 6,320.00 | 6,320.00 | 174,413 |
| 2025-08-07 | 6,430.00 | 6,470.00 | 6,350.00 | 6,350.00 | 6,350.00 | 122,823 |
| 2025-08-06 | 6,520.00 | 6,560.00 | 6,400.00 | 6,400.00 | 6,400.00 | 291,306 |
| 2025-08-05 | 6,740.00 | 6,880.00 | 6,630.00 | 6,640.00 | 6,640.00 | 191,763 |
| 2025-08-04 | 6,500.00 | 6,730.00 | 6,480.00 | 6,660.00 | 6,660.00 | 141,645 |
| 2025-08-01 | 6,770.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,570.00 | 267,624 |
| 2025-07-31 | 6,770.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 135,645 |
| 2025-07-30 | 6,920.00 | 6,920.00 | 6,690.00 | 6,700.00 | 6,700.00 | 269,915 |
| 2025-07-29 | 6,900.00 | 7,060.00 | 6,770.00 | 6,910.00 | 6,910.00 | 212,381 |
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.