417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 3,740.00 | 3,780.00 | 3,530.00 | 3,555.00 | 17,775.00 | 71,504 |
| 2024-01-30 | 3,720.00 | 3,910.00 | 3,690.00 | 3,805.00 | 19,025.00 | 82,109 |
| 2024-01-29 | 3,910.00 | 4,110.00 | 3,735.00 | 3,735.00 | 18,675.00 | 162,469 |
| 2024-01-26 | 4,210.00 | 4,230.00 | 3,980.00 | 4,005.00 | 20,025.00 | 317,126 |
| 2024-01-25 | 4,045.00 | 4,130.00 | 3,830.00 | 4,105.00 | 20,525.00 | 530,516 |
| 2024-01-24 | 3,900.00 | 4,830.00 | 3,855.00 | 4,245.00 | 21,225.00 | 3,385,849 |
| 2024-01-23 | 3,540.00 | 3,935.00 | 3,495.00 | 3,810.00 | 19,050.00 | 263,895 |
| 2024-01-22 | 3,650.00 | 3,650.00 | 3,510.00 | 3,565.00 | 17,825.00 | 34,204 |
| 2024-01-19 | 3,650.00 | 3,740.00 | 3,500.00 | 3,635.00 | 18,175.00 | 54,903 |
| 2024-01-18 | 3,285.00 | 3,700.00 | 3,285.00 | 3,645.00 | 18,225.00 | 113,339 |
| 2024-01-17 | 3,520.00 | 3,520.00 | 3,300.00 | 3,305.00 | 16,525.00 | 37,247 |
| 2024-01-16 | 3,510.00 | 3,845.00 | 3,440.00 | 3,525.00 | 17,625.00 | 127,590 |
| 2024-01-15 | 3,580.00 | 3,640.00 | 3,495.00 | 3,495.00 | 17,475.00 | 6,338 |
| 2024-01-12 | 3,650.00 | 3,690.00 | 3,565.00 | 3,630.00 | 18,150.00 | 37,012 |
| 2024-01-11 | 3,730.00 | 3,780.00 | 3,630.00 | 3,685.00 | 18,425.00 | 56,671 |
| 2024-01-10 | 4,000.00 | 4,000.00 | 3,705.00 | 3,755.00 | 18,775.00 | 167,177 |
| 2024-01-09 | 3,705.00 | 3,905.00 | 3,550.00 | 3,905.00 | 19,525.00 | 259,901 |
| 2024-01-08 | 3,395.00 | 3,640.00 | 3,345.00 | 3,625.00 | 18,125.00 | 142,529 |
| 2024-01-05 | 3,325.00 | 3,410.00 | 3,300.00 | 3,390.00 | 16,950.00 | 32,815 |
| 2024-01-04 | 3,355.00 | 3,355.00 | 3,260.00 | 3,310.00 | 16,550.00 | 28,942 |
| 2024-01-03 | 3,290.00 | 3,390.00 | 3,260.00 | 3,355.00 | 16,775.00 | 34,120 |
| 2024-01-02 | 3,265.00 | 3,340.00 | 3,240.00 | 3,290.00 | 16,450.00 | 21,468 |
| 2023-12-28 | 3,175.00 | 3,270.00 | 3,175.00 | 3,250.00 | 16,250.00 | 28,872 |
| 2023-12-27 | 3,155.00 | 3,210.00 | 3,115.00 | 3,170.00 | 15,850.00 | 23,235 |
| 2023-12-26 | 3,305.00 | 3,320.00 | 3,155.00 | 3,160.00 | 15,800.00 | 35,503 |
| 2023-12-22 | 3,330.00 | 3,340.00 | 3,255.00 | 3,300.00 | 16,500.00 | 34,522 |
| 2023-12-21 | 3,370.00 | 3,455.00 | 3,255.00 | 3,320.00 | 16,600.00 | 93,759 |
| 2023-12-20 | 3,390.00 | 3,410.00 | 3,320.00 | 3,355.00 | 16,775.00 | 65,117 |
| 2023-12-19 | 3,280.00 | 3,370.00 | 3,230.00 | 3,340.00 | 16,700.00 | 59,161 |
| 2023-12-18 | 3,260.00 | 3,310.00 | 3,185.00 | 3,280.00 | 16,400.00 | 44,958 |
| 2023-12-15 | 3,335.00 | 3,375.00 | 3,260.00 | 3,260.00 | 16,300.00 | 41,475 |
| 2023-12-14 | 3,430.00 | 3,490.00 | 3,305.00 | 3,380.00 | 16,900.00 | 147,455 |
| 2023-12-13 | 3,690.00 | 3,715.00 | 3,400.00 | 3,400.00 | 17,000.00 | 69,926 |
| 2023-12-12 | 3,705.00 | 3,740.00 | 3,605.00 | 3,720.00 | 18,600.00 | 38,975 |
| 2023-12-11 | 3,800.00 | 3,850.00 | 3,695.00 | 3,695.00 | 18,475.00 | 60,651 |
| 2023-12-08 | 3,695.00 | 3,775.00 | 3,590.00 | 3,750.00 | 18,750.00 | 74,021 |
| 2023-12-07 | 3,930.00 | 3,930.00 | 3,605.00 | 3,625.00 | 18,125.00 | 102,383 |
| 2023-12-06 | 4,035.00 | 4,035.00 | 3,700.00 | 3,940.00 | 19,700.00 | 161,328 |
| 2023-12-05 | 4,235.00 | 4,285.00 | 3,925.00 | 4,045.00 | 20,225.00 | 219,507 |
| 2023-12-04 | 4,100.00 | 4,335.00 | 3,920.00 | 4,270.00 | 21,350.00 | 530,139 |
| 2023-12-01 | 3,900.00 | 4,265.00 | 3,770.00 | 4,020.00 | 20,100.00 | 475,147 |
| 2023-11-30 | 4,005.00 | 4,070.00 | 3,905.00 | 3,945.00 | 19,725.00 | 180,295 |
| 2023-11-29 | 4,125.00 | 4,255.00 | 3,935.00 | 3,935.00 | 19,675.00 | 466,581 |
| 2023-11-28 | 3,565.00 | 4,415.00 | 3,510.00 | 4,075.00 | 20,375.00 | 2,153,235 |
| 2023-11-27 | 3,685.00 | 3,685.00 | 3,445.00 | 3,445.00 | 17,225.00 | 105,250 |
| 2023-11-24 | 4,070.00 | 4,090.00 | 3,655.00 | 3,665.00 | 18,325.00 | 682,285 |
| 2023-11-23 | 3,030.00 | 3,820.00 | 3,030.00 | 3,820.00 | 19,100.00 | 693,919 |
| 2023-11-22 | 3,060.00 | 3,075.00 | 2,925.00 | 2,940.00 | 14,700.00 | 16,753 |
| 2023-11-21 | 3,060.00 | 3,090.00 | 3,030.00 | 3,065.00 | 15,325.00 | 13,065 |
| 2023-11-20 | 2,970.00 | 3,085.00 | 2,970.00 | 3,060.00 | 15,300.00 | 13,545 |
| 2023-11-17 | 2,970.00 | 3,140.00 | 2,930.00 | 3,010.00 | 15,050.00 | 17,011 |
| 2023-11-16 | 2,960.00 | 3,020.00 | 2,940.00 | 3,000.00 | 15,000.00 | 7,827 |
| 2023-11-15 | 3,020.00 | 3,030.00 | 2,965.00 | 3,000.00 | 15,000.00 | 9,626 |
| 2023-11-14 | 2,820.00 | 2,925.00 | 2,820.00 | 2,925.00 | 14,625.00 | 4,482 |
| 2023-11-13 | 2,910.00 | 2,940.00 | 2,820.00 | 2,820.00 | 14,100.00 | 7,026 |
| 2023-11-10 | 3,040.00 | 3,040.00 | 2,880.00 | 2,900.00 | 14,500.00 | 7,214 |
| 2023-11-09 | 3,100.00 | 3,150.00 | 3,000.00 | 3,000.00 | 15,000.00 | 5,769 |
| 2023-11-08 | 3,075.00 | 3,250.00 | 3,075.00 | 3,115.00 | 15,575.00 | 17,827 |
| 2023-11-07 | 2,970.00 | 3,175.00 | 2,970.00 | 3,070.00 | 15,350.00 | 21,648 |
| 2023-11-06 | 2,980.00 | 3,055.00 | 2,945.00 | 3,015.00 | 15,075.00 | 10,835 |
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.