417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 2,980.00 | 3,055.00 | 2,945.00 | 3,015.00 | 15,075.00 | 10,835 |
| 2023-11-03 | 2,955.00 | 2,960.00 | 2,860.00 | 2,945.00 | 14,725.00 | 7,924 |
| 2023-11-02 | 2,865.00 | 2,930.00 | 2,855.00 | 2,910.00 | 14,550.00 | 6,144 |
| 2023-11-01 | 2,900.00 | 2,910.00 | 2,800.00 | 2,830.00 | 14,150.00 | 8,338 |
| 2023-10-31 | 2,880.00 | 2,940.00 | 2,715.00 | 2,840.00 | 14,200.00 | 8,890 |
| 2023-10-30 | 2,785.00 | 2,900.00 | 2,740.00 | 2,865.00 | 14,325.00 | 5,310 |
| 2023-10-27 | 2,875.00 | 2,920.00 | 2,785.00 | 2,835.00 | 14,175.00 | 6,829 |
| 2023-10-26 | 2,895.00 | 2,950.00 | 2,820.00 | 2,860.00 | 14,300.00 | 11,432 |
| 2023-10-25 | 3,025.00 | 3,060.00 | 2,955.00 | 3,000.00 | 15,000.00 | 7,675 |
| 2023-10-24 | 2,875.00 | 3,020.00 | 2,840.00 | 3,015.00 | 15,075.00 | 15,407 |
| 2023-10-23 | 2,760.00 | 2,950.00 | 2,760.00 | 2,905.00 | 14,525.00 | 17,736 |
| 2023-10-20 | 2,900.00 | 2,920.00 | 2,800.00 | 2,800.00 | 14,000.00 | 15,891 |
| 2023-10-19 | 3,035.00 | 3,085.00 | 2,910.00 | 2,915.00 | 14,575.00 | 21,537 |
| 2023-10-18 | 3,190.00 | 3,195.00 | 3,030.00 | 3,035.00 | 15,175.00 | 10,056 |
| 2023-10-17 | 3,085.00 | 3,220.00 | 3,085.00 | 3,150.00 | 15,750.00 | 14,548 |
| 2023-10-16 | 3,185.00 | 3,265.00 | 3,065.00 | 3,080.00 | 15,400.00 | 20,507 |
| 2023-10-13 | 3,320.00 | 3,375.00 | 3,200.00 | 3,215.00 | 16,075.00 | 17,122 |
| 2023-10-12 | 3,250.00 | 3,380.00 | 3,250.00 | 3,330.00 | 16,650.00 | 19,978 |
| 2023-10-11 | 3,200.00 | 3,390.00 | 3,200.00 | 3,245.00 | 16,225.00 | 23,087 |
| 2023-10-10 | 3,315.00 | 3,395.00 | 3,200.00 | 3,205.00 | 16,025.00 | 44,010 |
| 2023-10-06 | 3,000.00 | 3,775.00 | 3,000.00 | 3,370.00 | 16,850.00 | 332,166 |
| 2023-10-05 | 3,210.00 | 3,245.00 | 2,945.00 | 3,020.00 | 15,100.00 | 95,186 |
| 2023-10-04 | 3,515.00 | 4,230.00 | 3,215.00 | 3,265.00 | 16,325.00 | 534,892 |
| 2023-09-27 | 3,320.00 | 3,520.00 | 3,310.00 | 3,520.00 | 17,600.00 | 10,460 |
| 2023-09-26 | 3,465.00 | 3,520.00 | 3,365.00 | 3,365.00 | 16,825.00 | 12,065 |
| 2023-09-25 | 3,570.00 | 3,645.00 | 3,465.00 | 3,480.00 | 17,400.00 | 8,930 |
| 2023-09-22 | 3,670.00 | 3,690.00 | 3,535.00 | 3,630.00 | 18,150.00 | 8,788 |
| 2023-09-21 | 3,790.00 | 3,895.00 | 3,670.00 | 3,690.00 | 18,450.00 | 19,061 |
| 2023-09-20 | 3,785.00 | 3,930.00 | 3,765.00 | 3,830.00 | 19,150.00 | 14,311 |
| 2023-09-19 | 3,785.00 | 3,875.00 | 3,750.00 | 3,815.00 | 19,075.00 | 13,661 |
| 2023-09-18 | 3,870.00 | 3,875.00 | 3,805.00 | 3,845.00 | 19,225.00 | 6,083 |
| 2023-09-15 | 3,820.00 | 3,980.00 | 3,800.00 | 3,865.00 | 19,325.00 | 10,577 |
| 2023-09-14 | 3,750.00 | 3,845.00 | 3,745.00 | 3,820.00 | 19,100.00 | 5,031 |
| 2023-09-13 | 3,865.00 | 3,935.00 | 3,700.00 | 3,750.00 | 18,750.00 | 19,368 |
| 2023-09-12 | 3,980.00 | 4,100.00 | 3,865.00 | 3,865.00 | 19,325.00 | 26,584 |
| 2023-09-11 | 3,780.00 | 4,210.00 | 3,780.00 | 3,980.00 | 19,900.00 | 123,123 |
| 2023-09-08 | 3,770.00 | 3,770.00 | 3,645.00 | 3,765.00 | 18,825.00 | 11,029 |
| 2023-09-07 | 3,840.00 | 3,880.00 | 3,705.00 | 3,705.00 | 18,525.00 | 13,213 |
| 2023-09-06 | 3,865.00 | 3,900.00 | 3,810.00 | 3,840.00 | 19,200.00 | 7,093 |
| 2023-09-05 | 3,850.00 | 3,940.00 | 3,850.00 | 3,905.00 | 19,525.00 | 5,406 |
| 2023-09-04 | 4,010.00 | 4,025.00 | 3,700.00 | 3,900.00 | 19,500.00 | 12,681 |
| 2023-09-01 | 3,960.00 | 4,045.00 | 3,955.00 | 4,030.00 | 20,150.00 | 8,658 |
| 2023-08-31 | 3,955.00 | 4,055.00 | 3,910.00 | 3,995.00 | 19,975.00 | 14,525 |
| 2023-08-30 | 3,970.00 | 3,980.00 | 3,900.00 | 3,965.00 | 19,825.00 | 9,561 |
| 2023-08-29 | 3,770.00 | 3,925.00 | 3,760.00 | 3,920.00 | 19,600.00 | 14,257 |
| 2023-08-28 | 3,780.00 | 3,830.00 | 3,700.00 | 3,805.00 | 19,025.00 | 9,109 |
| 2023-08-25 | 3,620.00 | 3,850.00 | 3,620.00 | 3,780.00 | 18,900.00 | 20,141 |
| 2023-08-24 | 3,605.00 | 3,695.00 | 3,600.00 | 3,665.00 | 18,325.00 | 9,862 |
| 2023-08-23 | 3,675.00 | 3,690.00 | 3,580.00 | 3,605.00 | 18,025.00 | 10,259 |
| 2023-08-22 | 3,710.00 | 3,720.00 | 3,620.00 | 3,675.00 | 18,375.00 | 10,273 |
| 2023-08-21 | 3,660.00 | 3,785.00 | 3,650.00 | 3,730.00 | 18,650.00 | 9,935 |
| 2023-08-18 | 3,725.00 | 3,910.00 | 3,720.00 | 3,735.00 | 18,675.00 | 10,785 |
| 2023-08-17 | 3,840.00 | 3,850.00 | 3,725.00 | 3,850.00 | 19,250.00 | 13,464 |
| 2023-08-16 | 4,070.00 | 4,070.00 | 3,820.00 | 3,890.00 | 19,450.00 | 18,309 |
| 2023-08-14 | 4,110.00 | 4,150.00 | 4,005.00 | 4,070.00 | 20,350.00 | 7,043 |
| 2023-08-11 | 4,150.00 | 4,165.00 | 4,045.00 | 4,105.00 | 20,525.00 | 16,199 |
| 2023-08-10 | 4,020.00 | 4,125.00 | 3,970.00 | 4,090.00 | 20,450.00 | 15,402 |
| 2023-08-09 | 3,870.00 | 4,025.00 | 3,865.00 | 4,020.00 | 20,100.00 | 9,142 |
| 2023-08-08 | 4,090.00 | 4,120.00 | 3,890.00 | 3,920.00 | 19,600.00 | 12,859 |
| 2023-08-07 | 4,015.00 | 4,145.00 | 3,995.00 | 4,090.00 | 20,450.00 | 13,366 |
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.