3billion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,350.00 | 5,790.00 | 5,270.00 | 5,560.00 | 5,560.00 | 8,106,820 |
| 2025-01-24 | 5,440.00 | 5,700.00 | 5,290.00 | 5,300.00 | 5,300.00 | 7,028,513 |
| 2025-01-23 | 5,250.00 | 5,590.00 | 5,160.00 | 5,410.00 | 5,410.00 | 9,536,173 |
| 2025-01-22 | 5,170.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | 2,285,649 |
| 2025-01-21 | 4,900.00 | 5,300.00 | 4,900.00 | 5,230.00 | 5,230.00 | 4,541,687 |
| 2025-01-20 | 4,920.00 | 5,070.00 | 4,900.00 | 4,900.00 | 4,900.00 | 953,072 |
| 2025-01-17 | 4,950.00 | 5,040.00 | 4,840.00 | 4,880.00 | 4,880.00 | 1,096,589 |
| 2025-01-16 | 5,070.00 | 5,120.00 | 4,930.00 | 4,975.00 | 4,975.00 | 1,164,357 |
| 2025-01-15 | 5,150.00 | 5,160.00 | 4,975.00 | 4,980.00 | 4,980.00 | 824,673 |
| 2025-01-14 | 5,000.00 | 5,220.00 | 4,980.00 | 5,090.00 | 5,090.00 | 1,932,795 |
| 2025-01-13 | 4,970.00 | 5,220.00 | 4,960.00 | 4,970.00 | 4,970.00 | 1,575,083 |
| 2025-01-10 | 4,930.00 | 5,140.00 | 4,890.00 | 4,975.00 | 4,975.00 | 1,321,318 |
| 2025-01-09 | 5,160.00 | 5,220.00 | 4,925.00 | 4,980.00 | 4,980.00 | 1,548,458 |
| 2025-01-08 | 5,210.00 | 5,380.00 | 5,150.00 | 5,160.00 | 5,160.00 | 1,641,143 |
| 2025-01-07 | 5,130.00 | 5,600.00 | 5,070.00 | 5,360.00 | 5,360.00 | 5,659,016 |
| 2025-01-06 | 5,310.00 | 5,360.00 | 4,785.00 | 5,060.00 | 5,060.00 | 2,228,830 |
| 2025-01-03 | 5,280.00 | 5,380.00 | 5,080.00 | 5,300.00 | 5,300.00 | 2,427,671 |
| 2025-01-02 | 5,120.00 | 5,340.00 | 4,945.00 | 5,270.00 | 5,270.00 | 2,098,691 |
| 2024-12-30 | 4,910.00 | 5,220.00 | 4,900.00 | 5,120.00 | 5,120.00 | 2,307,038 |
| 2024-12-27 | 5,080.00 | 5,440.00 | 4,850.00 | 4,860.00 | 4,860.00 | 4,021,614 |
| 2024-12-26 | 5,790.00 | 5,860.00 | 5,180.00 | 5,190.00 | 5,190.00 | 4,751,745 |
| 2024-12-24 | 5,450.00 | 5,900.00 | 5,450.00 | 5,750.00 | 5,750.00 | 10,530,020 |
| 2024-12-23 | 5,650.00 | 5,820.00 | 5,340.00 | 5,520.00 | 5,520.00 | 7,352,958 |
| 2024-12-20 | 6,370.00 | 6,420.00 | 5,390.00 | 5,570.00 | 5,570.00 | 8,673,368 |
| 2024-12-19 | 7,030.00 | 7,190.00 | 6,400.00 | 6,530.00 | 6,530.00 | 7,691,112 |
| 2024-12-18 | 7,000.00 | 7,450.00 | 6,760.00 | 7,330.00 | 7,330.00 | 19,609,461 |
| 2024-12-17 | 6,400.00 | 7,620.00 | 6,350.00 | 7,090.00 | 7,090.00 | 60,774,688 |
| 2024-12-16 | 6,100.00 | 6,320.00 | 5,770.00 | 6,000.00 | 6,000.00 | 8,094,726 |
| 2024-12-13 | 6,330.00 | 7,150.00 | 6,170.00 | 6,190.00 | 6,190.00 | 21,220,410 |
| 2024-12-12 | 6,120.00 | 6,500.00 | 5,850.00 | 6,500.00 | 6,500.00 | 18,197,801 |
| 2024-12-11 | 5,230.00 | 6,330.00 | 5,090.00 | 6,150.00 | 6,150.00 | 28,709,400 |
| 2024-12-10 | 4,750.00 | 5,090.00 | 4,750.00 | 4,890.00 | 4,890.00 | 4,710,672 |
| 2024-12-09 | 4,905.00 | 4,990.00 | 4,670.00 | 4,715.00 | 4,715.00 | 2,341,133 |
| 2024-12-06 | 5,340.00 | 5,390.00 | 4,930.00 | 5,070.00 | 5,070.00 | 3,717,604 |
| 2024-12-05 | 5,830.00 | 5,920.00 | 5,240.00 | 5,300.00 | 5,300.00 | 4,040,935 |
| 2024-12-04 | 5,940.00 | 6,140.00 | 5,700.00 | 5,770.00 | 5,770.00 | 5,337,420 |
| 2024-12-03 | 6,540.00 | 6,570.00 | 6,110.00 | 6,300.00 | 6,300.00 | 5,854,122 |
| 2024-12-02 | 6,650.00 | 6,880.00 | 6,000.00 | 6,500.00 | 6,500.00 | 11,240,250 |
| 2024-11-29 | 6,420.00 | 7,000.00 | 6,110.00 | 6,310.00 | 6,310.00 | 18,315,779 |
| 2024-11-28 | 5,990.00 | 6,900.00 | 5,920.00 | 6,230.00 | 6,230.00 | 35,043,953 |
| 2024-11-27 | 5,830.00 | 6,780.00 | 5,620.00 | 5,830.00 | 5,830.00 | 43,218,102 |
| 2024-11-26 | 4,385.00 | 5,720.00 | 4,310.00 | 5,720.00 | 5,720.00 | 48,779,930 |
| 2024-11-25 | 4,025.00 | 4,595.00 | 4,005.00 | 4,400.00 | 4,400.00 | 33,599,207 |
| 2024-11-22 | 3,930.00 | 4,470.00 | 3,780.00 | 3,945.00 | 3,945.00 | 29,460,070 |
| 2024-11-21 | 3,860.00 | 4,700.00 | 3,755.00 | 3,900.00 | 3,900.00 | 52,348,152 |
| 2024-11-20 | 3,140.00 | 4,195.00 | 3,065.00 | 3,850.00 | 3,850.00 | 52,136,113 |
| 2024-11-19 | 3,130.00 | 3,435.00 | 3,025.00 | 3,230.00 | 3,230.00 | 13,058,300 |
| 2024-11-18 | 3,400.00 | 3,620.00 | 3,030.00 | 3,080.00 | 3,080.00 | 17,229,461 |
| 2024-11-15 | 3,990.00 | 4,040.00 | 3,255.00 | 3,290.00 | 3,290.00 | 9,537,171 |
| 2024-11-14 | 5,410.00 | 6,300.00 | 4,055.00 | 4,100.00 | 4,100.00 | 67,246,180 |
← NewerPage 8 of 8 · 470 trading days
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.