3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,840.00 | 6,930.00 | 6,780.00 | 6,900.00 | 6,900.00 | 115,267 |
| 2025-07-25 | 6,980.00 | 6,980.00 | 6,820.00 | 6,820.00 | 6,820.00 | 209,630 |
| 2025-07-24 | 7,120.00 | 7,240.00 | 6,950.00 | 7,070.00 | 7,070.00 | 267,453 |
| 2025-07-23 | 7,030.00 | 7,150.00 | 6,860.00 | 7,120.00 | 7,120.00 | 284,718 |
| 2025-07-22 | 7,080.00 | 7,230.00 | 6,840.00 | 6,950.00 | 6,950.00 | 316,684 |
| 2025-07-21 | 7,200.00 | 7,260.00 | 7,040.00 | 7,120.00 | 7,120.00 | 251,542 |
| 2025-07-18 | 7,060.00 | 7,350.00 | 6,850.00 | 7,230.00 | 7,230.00 | 674,223 |
| 2025-07-17 | 6,870.00 | 7,220.00 | 6,740.00 | 7,120.00 | 7,120.00 | 1,162,812 |
| 2025-07-16 | 6,860.00 | 6,940.00 | 6,720.00 | 6,790.00 | 6,790.00 | 162,924 |
| 2025-07-15 | 6,660.00 | 6,960.00 | 6,570.00 | 6,890.00 | 6,890.00 | 486,467 |
| 2025-07-14 | 6,820.00 | 6,820.00 | 6,600.00 | 6,660.00 | 6,660.00 | 312,676 |
| 2025-07-11 | 6,960.00 | 6,970.00 | 6,710.00 | 6,730.00 | 6,730.00 | 303,284 |
| 2025-07-10 | 6,850.00 | 6,980.00 | 6,770.00 | 6,890.00 | 6,890.00 | 297,746 |
| 2025-07-09 | 7,000.00 | 7,100.00 | 6,780.00 | 6,790.00 | 6,790.00 | 452,669 |
| 2025-07-08 | 7,040.00 | 7,160.00 | 6,900.00 | 6,950.00 | 6,950.00 | 300,697 |
| 2025-07-07 | 7,350.00 | 7,350.00 | 7,000.00 | 7,070.00 | 7,070.00 | 305,956 |
| 2025-07-04 | 7,770.00 | 7,770.00 | 7,300.00 | 7,300.00 | 7,300.00 | 376,715 |
| 2025-07-03 | 7,520.00 | 7,720.00 | 7,340.00 | 7,690.00 | 7,690.00 | 572,106 |
| 2025-07-02 | 7,460.00 | 7,650.00 | 7,250.00 | 7,450.00 | 7,450.00 | 630,257 |
| 2025-07-01 | 7,450.00 | 7,540.00 | 7,280.00 | 7,310.00 | 7,310.00 | 387,706 |
| 2025-06-30 | 7,210.00 | 7,510.00 | 7,100.00 | 7,450.00 | 7,450.00 | 543,268 |
| 2025-06-27 | 7,360.00 | 7,500.00 | 7,160.00 | 7,170.00 | 7,170.00 | 373,429 |
| 2025-06-26 | 7,640.00 | 7,650.00 | 7,300.00 | 7,400.00 | 7,400.00 | 430,436 |
| 2025-06-25 | 7,680.00 | 7,880.00 | 7,560.00 | 7,590.00 | 7,590.00 | 612,611 |
| 2025-06-24 | 7,980.00 | 8,020.00 | 7,680.00 | 7,690.00 | 7,690.00 | 701,020 |
| 2025-06-23 | 7,640.00 | 7,900.00 | 7,560.00 | 7,750.00 | 7,750.00 | 683,285 |
| 2025-06-20 | 7,800.00 | 8,010.00 | 7,640.00 | 7,850.00 | 7,850.00 | 765,227 |
| 2025-06-19 | 7,750.00 | 7,970.00 | 7,510.00 | 7,870.00 | 7,870.00 | 945,379 |
| 2025-06-18 | 8,180.00 | 8,190.00 | 7,810.00 | 7,880.00 | 7,880.00 | 913,068 |
| 2025-06-17 | 7,930.00 | 8,280.00 | 7,710.00 | 8,140.00 | 8,140.00 | 2,210,937 |
| 2025-06-16 | 7,640.00 | 8,100.00 | 7,430.00 | 7,980.00 | 7,980.00 | 2,770,456 |
| 2025-06-13 | 7,350.00 | 7,530.00 | 6,980.00 | 7,520.00 | 7,520.00 | 1,618,366 |
| 2025-06-12 | 7,030.00 | 7,260.00 | 6,990.00 | 7,110.00 | 7,110.00 | 638,455 |
| 2025-06-11 | 7,280.00 | 7,290.00 | 7,000.00 | 7,000.00 | 7,000.00 | 504,019 |
| 2025-06-10 | 7,090.00 | 7,140.00 | 6,900.00 | 7,090.00 | 7,090.00 | 377,632 |
| 2025-06-09 | 6,700.00 | 7,090.00 | 6,620.00 | 6,990.00 | 6,990.00 | 876,995 |
| 2025-06-05 | 6,810.00 | 6,830.00 | 6,650.00 | 6,670.00 | 6,670.00 | 259,163 |
| 2025-06-04 | 6,650.00 | 6,780.00 | 6,590.00 | 6,770.00 | 6,770.00 | 252,834 |
| 2025-06-02 | 6,630.00 | 6,650.00 | 6,460.00 | 6,570.00 | 6,570.00 | 213,350 |
| 2025-05-30 | 6,600.00 | 6,640.00 | 6,420.00 | 6,570.00 | 6,570.00 | 352,237 |
| 2025-05-29 | 6,820.00 | 6,900.00 | 6,600.00 | 6,630.00 | 6,630.00 | 300,629 |
| 2025-05-28 | 7,080.00 | 7,140.00 | 6,800.00 | 6,800.00 | 6,800.00 | 484,534 |
| 2025-05-27 | 6,780.00 | 7,000.00 | 6,690.00 | 6,900.00 | 6,900.00 | 489,894 |
| 2025-05-26 | 6,410.00 | 6,770.00 | 6,320.00 | 6,720.00 | 6,720.00 | 402,951 |
| 2025-05-23 | 6,630.00 | 6,690.00 | 6,430.00 | 6,500.00 | 6,500.00 | 382,240 |
| 2025-05-22 | 6,650.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 479,961 |
| 2025-05-21 | 6,710.00 | 6,800.00 | 6,620.00 | 6,770.00 | 6,770.00 | 444,847 |
| 2025-05-20 | 6,790.00 | 6,880.00 | 6,680.00 | 6,690.00 | 6,690.00 | 453,637 |
| 2025-05-19 | 6,870.00 | 6,950.00 | 6,670.00 | 6,780.00 | 6,780.00 | 551,407 |
| 2025-05-16 | 7,620.00 | 7,640.00 | 6,930.00 | 7,030.00 | 7,030.00 | 2,060,628 |
| 2025-05-15 | 7,300.00 | 7,880.00 | 7,070.00 | 7,610.00 | 7,610.00 | 8,323,943 |
| 2025-05-14 | 7,120.00 | 7,160.00 | 6,830.00 | 7,070.00 | 7,070.00 | 945,756 |
| 2025-05-13 | 6,800.00 | 7,240.00 | 6,760.00 | 7,160.00 | 7,160.00 | 1,676,133 |
| 2025-05-12 | 6,980.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | 498,985 |
| 2025-05-09 | 7,100.00 | 7,270.00 | 6,870.00 | 6,870.00 | 6,870.00 | 1,236,289 |
| 2025-05-08 | 6,710.00 | 7,010.00 | 6,670.00 | 6,870.00 | 6,870.00 | 853,637 |
| 2025-05-07 | 6,590.00 | 6,670.00 | 6,410.00 | 6,650.00 | 6,650.00 | 426,405 |
| 2025-05-02 | 6,610.00 | 6,720.00 | 6,460.00 | 6,540.00 | 6,540.00 | 464,154 |
| 2025-04-30 | 7,060.00 | 7,190.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1,159,638 |
| 2025-04-29 | 6,780.00 | 7,170.00 | 6,600.00 | 7,090.00 | 7,090.00 | 1,542,931 |
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.