417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,435.00 | 3,530.00 | 3,425.00 | 3,470.00 | 17,350.00 | 14,874 |
| 2024-04-29 | 3,370.00 | 3,460.00 | 3,370.00 | 3,425.00 | 17,125.00 | 6,859 |
| 2024-04-26 | 3,400.00 | 3,420.00 | 3,350.00 | 3,400.00 | 17,000.00 | 14,534 |
| 2024-04-25 | 3,505.00 | 3,525.00 | 3,355.00 | 3,390.00 | 16,950.00 | 25,580 |
| 2024-04-24 | 3,505.00 | 3,560.00 | 3,495.00 | 3,525.00 | 17,625.00 | 19,569 |
| 2024-04-23 | 3,630.00 | 3,690.00 | 3,475.00 | 3,495.00 | 17,475.00 | 43,389 |
| 2024-04-22 | 3,635.00 | 3,700.00 | 3,615.00 | 3,665.00 | 18,325.00 | 13,566 |
| 2024-04-19 | 3,780.00 | 3,840.00 | 3,575.00 | 3,680.00 | 18,400.00 | 31,651 |
| 2024-04-18 | 3,715.00 | 3,785.00 | 3,685.00 | 3,780.00 | 18,900.00 | 15,526 |
| 2024-04-17 | 3,670.00 | 3,780.00 | 3,670.00 | 3,695.00 | 18,475.00 | 27,098 |
| 2024-04-16 | 3,790.00 | 3,850.00 | 3,595.00 | 3,670.00 | 18,350.00 | 55,963 |
| 2024-04-15 | 3,880.00 | 3,880.00 | 3,760.00 | 3,830.00 | 19,150.00 | 69,665 |
| 2024-04-12 | 3,995.00 | 4,060.00 | 3,950.00 | 3,985.00 | 19,925.00 | 59,921 |
| 2024-04-11 | 4,030.00 | 4,160.00 | 3,915.00 | 3,995.00 | 19,975.00 | 83,130 |
| 2024-04-09 | 3,850.00 | 4,050.00 | 3,850.00 | 4,010.00 | 20,050.00 | 64,773 |
| 2024-04-08 | 3,820.00 | 3,955.00 | 3,740.00 | 3,870.00 | 19,350.00 | 37,956 |
| 2024-04-05 | 3,900.00 | 3,925.00 | 3,790.00 | 3,830.00 | 19,150.00 | 35,294 |
| 2024-04-04 | 4,000.00 | 4,010.00 | 3,880.00 | 3,955.00 | 19,775.00 | 40,484 |
| 2024-04-03 | 3,955.00 | 4,075.00 | 3,935.00 | 4,000.00 | 20,000.00 | 54,382 |
| 2024-04-02 | 4,075.00 | 4,100.00 | 3,915.00 | 4,005.00 | 20,025.00 | 57,418 |
| 2024-04-01 | 3,930.00 | 4,080.00 | 3,930.00 | 4,075.00 | 20,375.00 | 67,791 |
| 2024-03-29 | 3,955.00 | 4,015.00 | 3,820.00 | 3,940.00 | 19,700.00 | 36,594 |
| 2024-03-28 | 4,070.00 | 4,075.00 | 3,945.00 | 3,985.00 | 19,925.00 | 77,517 |
| 2024-03-27 | 4,050.00 | 4,145.00 | 3,960.00 | 4,115.00 | 20,575.00 | 179,592 |
| 2024-03-26 | 3,800.00 | 4,135.00 | 3,780.00 | 4,075.00 | 20,375.00 | 398,336 |
| 2024-03-25 | 3,735.00 | 3,865.00 | 3,725.00 | 3,840.00 | 19,200.00 | 65,399 |
| 2024-03-22 | 3,705.00 | 3,775.00 | 3,630.00 | 3,720.00 | 18,600.00 | 26,260 |
| 2024-03-21 | 3,620.00 | 3,750.00 | 3,620.00 | 3,715.00 | 18,575.00 | 29,119 |
| 2024-03-20 | 3,625.00 | 3,640.00 | 3,580.00 | 3,600.00 | 18,000.00 | 19,372 |
| 2024-03-19 | 3,675.00 | 3,675.00 | 3,600.00 | 3,620.00 | 18,100.00 | 17,314 |
| 2024-03-18 | 3,690.00 | 3,840.00 | 3,645.00 | 3,675.00 | 18,375.00 | 22,633 |
| 2024-03-15 | 3,650.00 | 3,745.00 | 3,575.00 | 3,735.00 | 18,675.00 | 28,285 |
| 2024-03-14 | 3,780.00 | 3,800.00 | 3,600.00 | 3,650.00 | 18,250.00 | 45,182 |
| 2024-03-13 | 3,760.00 | 3,840.00 | 3,715.00 | 3,785.00 | 18,925.00 | 45,765 |
| 2024-03-12 | 3,690.00 | 3,750.00 | 3,665.00 | 3,730.00 | 18,650.00 | 31,727 |
| 2024-03-11 | 3,540.00 | 3,750.00 | 3,520.00 | 3,690.00 | 18,450.00 | 45,673 |
| 2024-03-08 | 3,635.00 | 3,705.00 | 3,550.00 | 3,590.00 | 17,950.00 | 37,011 |
| 2024-03-07 | 3,710.00 | 3,715.00 | 3,590.00 | 3,665.00 | 18,325.00 | 38,216 |
| 2024-03-06 | 3,755.00 | 3,795.00 | 3,680.00 | 3,680.00 | 18,400.00 | 34,462 |
| 2024-03-05 | 3,820.00 | 3,820.00 | 3,715.00 | 3,765.00 | 18,825.00 | 37,611 |
| 2024-03-04 | 3,785.00 | 3,880.00 | 3,710.00 | 3,830.00 | 19,150.00 | 64,756 |
| 2024-02-29 | 3,660.00 | 3,785.00 | 3,660.00 | 3,755.00 | 18,775.00 | 41,586 |
| 2024-02-28 | 3,560.00 | 3,765.00 | 3,560.00 | 3,720.00 | 18,600.00 | 47,766 |
| 2024-02-27 | 3,585.00 | 3,690.00 | 3,530.00 | 3,665.00 | 18,325.00 | 50,233 |
| 2024-02-26 | 3,720.00 | 3,720.00 | 3,610.00 | 3,610.00 | 18,050.00 | 48,341 |
| 2024-02-23 | 3,740.00 | 3,765.00 | 3,670.00 | 3,720.00 | 18,600.00 | 44,829 |
| 2024-02-22 | 3,790.00 | 3,795.00 | 3,715.00 | 3,750.00 | 18,750.00 | 47,497 |
| 2024-02-21 | 3,995.00 | 4,045.00 | 3,790.00 | 3,830.00 | 19,150.00 | 154,490 |
| 2024-02-20 | 4,035.00 | 4,390.00 | 3,950.00 | 3,995.00 | 19,975.00 | 1,379,083 |
| 2024-02-19 | 3,730.00 | 3,950.00 | 3,730.00 | 3,950.00 | 19,750.00 | 235,405 |
| 2024-02-16 | 3,780.00 | 3,780.00 | 3,665.00 | 3,720.00 | 18,600.00 | 61,352 |
| 2024-02-15 | 3,635.00 | 3,775.00 | 3,590.00 | 3,735.00 | 18,675.00 | 174,780 |
| 2024-02-14 | 3,425.00 | 4,075.00 | 3,360.00 | 3,625.00 | 18,125.00 | 907,618 |
| 2024-02-13 | 3,425.00 | 3,465.00 | 3,380.00 | 3,460.00 | 17,300.00 | 24,396 |
| 2024-02-08 | 3,365.00 | 3,445.00 | 3,325.00 | 3,425.00 | 17,125.00 | 40,467 |
| 2024-02-07 | 3,370.00 | 3,440.00 | 3,315.00 | 3,335.00 | 16,675.00 | 27,562 |
| 2024-02-06 | 3,425.00 | 3,445.00 | 3,290.00 | 3,390.00 | 16,950.00 | 41,254 |
| 2024-02-05 | 3,510.00 | 3,565.00 | 3,445.00 | 3,445.00 | 17,225.00 | 45,820 |
| 2024-02-02 | 3,475.00 | 3,580.00 | 3,430.00 | 3,490.00 | 17,450.00 | 41,499 |
| 2024-02-01 | 3,500.00 | 3,550.00 | 3,305.00 | 3,500.00 | 17,500.00 | 66,031 |
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.