417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,925.00 | 2,940.00 | 2,735.00 | 2,825.00 | 14,125.00 | 46,346 |
| 2024-07-26 | 2,625.00 | 3,300.00 | 2,625.00 | 2,925.00 | 14,625.00 | 501,356 |
| 2024-07-25 | 2,740.00 | 2,740.00 | 2,620.00 | 2,640.00 | 13,200.00 | 12,874 |
| 2024-07-24 | 2,675.00 | 2,805.00 | 2,670.00 | 2,775.00 | 13,875.00 | 10,304 |
| 2024-07-23 | 2,790.00 | 3,085.00 | 2,750.00 | 2,750.00 | 13,750.00 | 103,991 |
| 2024-07-22 | 2,805.00 | 2,805.00 | 2,700.00 | 2,735.00 | 13,675.00 | 12,510 |
| 2024-07-19 | 2,825.00 | 2,825.00 | 2,745.00 | 2,770.00 | 13,850.00 | 9,183 |
| 2024-07-18 | 2,720.00 | 2,825.00 | 2,720.00 | 2,825.00 | 14,125.00 | 13,800 |
| 2024-07-17 | 2,870.00 | 2,895.00 | 2,820.00 | 2,820.00 | 14,100.00 | 8,040 |
| 2024-07-16 | 2,925.00 | 2,940.00 | 2,860.00 | 2,870.00 | 14,350.00 | 9,847 |
| 2024-07-15 | 2,940.00 | 2,950.00 | 2,905.00 | 2,945.00 | 14,725.00 | 4,716 |
| 2024-07-12 | 2,965.00 | 3,000.00 | 2,900.00 | 2,925.00 | 14,625.00 | 11,429 |
| 2024-07-11 | 2,950.00 | 3,010.00 | 2,930.00 | 2,965.00 | 14,825.00 | 5,071 |
| 2024-07-10 | 2,970.00 | 3,000.00 | 2,900.00 | 2,970.00 | 14,850.00 | 4,980 |
| 2024-07-09 | 2,915.00 | 2,980.00 | 2,915.00 | 2,970.00 | 14,850.00 | 5,335 |
| 2024-07-08 | 2,875.00 | 2,935.00 | 2,845.00 | 2,915.00 | 14,575.00 | 8,130 |
| 2024-07-05 | 2,970.00 | 3,030.00 | 2,800.00 | 2,875.00 | 14,375.00 | 16,784 |
| 2024-07-04 | 2,995.00 | 3,005.00 | 2,955.00 | 2,995.00 | 14,975.00 | 10,472 |
| 2024-07-03 | 3,095.00 | 3,110.00 | 2,960.00 | 2,995.00 | 14,975.00 | 12,684 |
| 2024-07-02 | 3,230.00 | 3,265.00 | 3,065.00 | 3,070.00 | 15,350.00 | 22,511 |
| 2024-07-01 | 3,230.00 | 3,300.00 | 3,230.00 | 3,270.00 | 16,350.00 | 5,378 |
| 2024-06-28 | 3,400.00 | 3,585.00 | 3,280.00 | 3,290.00 | 16,450.00 | 43,967 |
| 2024-06-27 | 3,400.00 | 3,485.00 | 3,275.00 | 3,275.00 | 16,375.00 | 7,313 |
| 2024-06-26 | 3,220.00 | 3,420.00 | 3,220.00 | 3,420.00 | 17,100.00 | 22,735 |
| 2024-06-25 | 3,300.00 | 3,330.00 | 3,210.00 | 3,250.00 | 16,250.00 | 18,106 |
| 2024-06-24 | 3,360.00 | 3,370.00 | 3,300.00 | 3,300.00 | 16,500.00 | 9,037 |
| 2024-06-21 | 3,405.00 | 3,405.00 | 3,315.00 | 3,360.00 | 16,800.00 | 6,525 |
| 2024-06-20 | 3,330.00 | 3,390.00 | 3,310.00 | 3,385.00 | 16,925.00 | 12,636 |
| 2024-06-19 | 3,440.00 | 3,440.00 | 3,275.00 | 3,330.00 | 16,650.00 | 15,217 |
| 2024-06-18 | 3,610.00 | 3,610.00 | 3,400.00 | 3,440.00 | 17,200.00 | 29,237 |
| 2024-06-17 | 3,525.00 | 3,675.00 | 3,525.00 | 3,610.00 | 18,050.00 | 19,628 |
| 2024-06-14 | 3,580.00 | 3,610.00 | 3,530.00 | 3,560.00 | 17,800.00 | 9,761 |
| 2024-06-13 | 3,530.00 | 3,625.00 | 3,510.00 | 3,605.00 | 18,025.00 | 13,195 |
| 2024-06-12 | 3,545.00 | 3,590.00 | 3,520.00 | 3,530.00 | 17,650.00 | 14,866 |
| 2024-06-11 | 3,535.00 | 3,630.00 | 3,530.00 | 3,575.00 | 17,875.00 | 15,020 |
| 2024-06-10 | 3,500.00 | 3,630.00 | 3,430.00 | 3,590.00 | 17,950.00 | 28,029 |
| 2024-06-07 | 3,510.00 | 3,600.00 | 3,460.00 | 3,490.00 | 17,450.00 | 26,108 |
| 2024-06-05 | 3,455.00 | 3,500.00 | 3,380.00 | 3,440.00 | 17,200.00 | 22,780 |
| 2024-06-04 | 3,485.00 | 3,535.00 | 3,415.00 | 3,470.00 | 17,350.00 | 26,845 |
| 2024-06-03 | 3,650.00 | 3,835.00 | 3,500.00 | 3,515.00 | 17,575.00 | 282,566 |
| 2024-05-31 | 3,390.00 | 3,465.00 | 3,235.00 | 3,380.00 | 16,900.00 | 17,914 |
| 2024-05-30 | 3,355.00 | 3,590.00 | 3,320.00 | 3,425.00 | 17,125.00 | 133,761 |
| 2024-05-29 | 3,310.00 | 3,310.00 | 3,230.00 | 3,285.00 | 16,425.00 | 13,373 |
| 2024-05-28 | 3,300.00 | 3,315.00 | 3,265.00 | 3,300.00 | 16,500.00 | 11,908 |
| 2024-05-27 | 3,235.00 | 3,310.00 | 3,195.00 | 3,300.00 | 16,500.00 | 17,056 |
| 2024-05-24 | 3,280.00 | 3,300.00 | 3,215.00 | 3,250.00 | 16,250.00 | 12,310 |
| 2024-05-23 | 3,340.00 | 3,340.00 | 3,245.00 | 3,280.00 | 16,400.00 | 19,621 |
| 2024-05-22 | 3,455.00 | 3,455.00 | 3,315.00 | 3,340.00 | 16,700.00 | 27,982 |
| 2024-05-21 | 3,550.00 | 3,565.00 | 3,455.00 | 3,455.00 | 17,275.00 | 18,596 |
| 2024-05-20 | 3,555.00 | 3,630.00 | 3,550.00 | 3,550.00 | 17,750.00 | 11,955 |
| 2024-05-17 | 3,550.00 | 3,595.00 | 3,505.00 | 3,585.00 | 17,925.00 | 17,710 |
| 2024-05-16 | 3,655.00 | 3,655.00 | 3,555.00 | 3,585.00 | 17,925.00 | 12,880 |
| 2024-05-14 | 3,575.00 | 3,640.00 | 3,565.00 | 3,590.00 | 17,950.00 | 10,737 |
| 2024-05-13 | 3,650.00 | 3,650.00 | 3,540.00 | 3,575.00 | 17,875.00 | 15,652 |
| 2024-05-10 | 3,560.00 | 3,625.00 | 3,535.00 | 3,590.00 | 17,950.00 | 19,263 |
| 2024-05-09 | 3,520.00 | 3,710.00 | 3,495.00 | 3,590.00 | 17,950.00 | 160,149 |
| 2024-05-08 | 3,495.00 | 3,555.00 | 3,465.00 | 3,465.00 | 17,325.00 | 10,521 |
| 2024-05-07 | 3,495.00 | 3,555.00 | 3,490.00 | 3,495.00 | 17,475.00 | 8,217 |
| 2024-05-03 | 3,520.00 | 3,560.00 | 3,460.00 | 3,485.00 | 17,425.00 | 17,596 |
| 2024-05-02 | 3,445.00 | 3,550.00 | 3,400.00 | 3,500.00 | 17,500.00 | 14,840 |
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.