417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,910.00 | 4,250.00 | 3,910.00 | 4,065.00 | 20,325.00 | 29,346 |
| 2023-08-03 | 3,910.00 | 3,955.00 | 3,810.00 | 3,955.00 | 19,775.00 | 14,682 |
| 2023-08-02 | 4,090.00 | 4,105.00 | 3,930.00 | 3,955.00 | 19,775.00 | 12,324 |
| 2023-08-01 | 3,950.00 | 4,125.00 | 3,950.00 | 4,090.00 | 20,450.00 | 23,775 |
| 2023-07-31 | 4,000.00 | 4,080.00 | 3,940.00 | 4,035.00 | 20,175.00 | 16,137 |
| 2023-07-28 | 3,850.00 | 4,000.00 | 3,850.00 | 3,960.00 | 19,800.00 | 12,241 |
| 2023-07-27 | 3,600.00 | 3,910.00 | 3,600.00 | 3,890.00 | 19,450.00 | 26,833 |
| 2023-07-26 | 4,000.00 | 4,040.00 | 3,605.00 | 3,730.00 | 18,650.00 | 54,569 |
| 2023-07-25 | 4,170.00 | 4,220.00 | 3,985.00 | 4,020.00 | 20,100.00 | 34,417 |
| 2023-07-24 | 4,465.00 | 4,465.00 | 4,135.00 | 4,220.00 | 21,100.00 | 28,641 |
| 2023-07-21 | 4,425.00 | 4,485.00 | 4,350.00 | 4,455.00 | 22,275.00 | 16,822 |
| 2023-07-20 | 4,605.00 | 4,650.00 | 4,290.00 | 4,465.00 | 22,325.00 | 26,829 |
| 2023-07-19 | 4,670.00 | 4,770.00 | 4,545.00 | 4,605.00 | 23,025.00 | 27,046 |
| 2023-07-18 | 4,730.00 | 4,870.00 | 4,665.00 | 4,690.00 | 23,450.00 | 28,828 |
| 2023-07-17 | 4,670.00 | 4,820.00 | 4,580.00 | 4,790.00 | 23,950.00 | 25,945 |
| 2023-07-14 | 4,700.00 | 4,745.00 | 4,570.00 | 4,670.00 | 23,350.00 | 23,567 |
| 2023-07-13 | 4,720.00 | 4,845.00 | 4,665.00 | 4,700.00 | 23,500.00 | 38,236 |
| 2023-07-12 | 4,685.00 | 4,800.00 | 4,650.00 | 4,770.00 | 23,850.00 | 36,884 |
| 2023-07-11 | 4,370.00 | 4,760.00 | 4,370.00 | 4,735.00 | 23,675.00 | 116,539 |
| 2023-07-10 | 4,355.00 | 4,680.00 | 4,305.00 | 4,360.00 | 21,800.00 | 54,365 |
| 2023-07-07 | 4,275.00 | 4,355.00 | 4,210.00 | 4,350.00 | 21,750.00 | 22,972 |
| 2023-07-06 | 4,425.00 | 4,425.00 | 4,245.00 | 4,320.00 | 21,600.00 | 37,954 |
| 2023-07-05 | 4,470.00 | 4,525.00 | 4,400.00 | 4,425.00 | 22,125.00 | 24,584 |
| 2023-07-04 | 4,550.00 | 4,600.00 | 4,465.00 | 4,490.00 | 22,450.00 | 27,908 |
| 2023-07-03 | 4,485.00 | 4,700.00 | 4,480.00 | 4,565.00 | 22,825.00 | 50,443 |
| 2023-06-30 | 4,710.00 | 4,775.00 | 4,500.00 | 4,500.00 | 22,500.00 | 72,628 |
| 2023-06-29 | 5,000.00 | 5,020.00 | 4,720.00 | 4,755.00 | 23,775.00 | 100,146 |
| 2023-06-28 | 5,460.00 | 5,740.00 | 5,000.00 | 5,020.00 | 25,100.00 | 893,051 |
| 2023-06-27 | 4,910.00 | 4,980.00 | 4,865.00 | 4,910.00 | 24,550.00 | 61,930 |
| 2023-06-26 | 4,875.00 | 4,985.00 | 4,830.00 | 4,965.00 | 24,825.00 | 18,820 |
| 2023-06-23 | 5,080.00 | 5,150.00 | 4,845.00 | 4,930.00 | 24,650.00 | 36,098 |
| 2023-06-22 | 5,140.00 | 5,200.00 | 5,010.00 | 5,120.00 | 25,600.00 | 21,625 |
| 2023-06-21 | 5,300.00 | 5,350.00 | 5,120.00 | 5,140.00 | 25,700.00 | 38,776 |
| 2023-06-20 | 5,200.00 | 5,780.00 | 5,170.00 | 5,300.00 | 26,500.00 | 223,885 |
| 2023-06-19 | 5,290.00 | 5,340.00 | 5,140.00 | 5,200.00 | 26,000.00 | 16,754 |
| 2023-06-16 | 5,210.00 | 5,470.00 | 5,210.00 | 5,340.00 | 26,700.00 | 22,922 |
| 2023-06-15 | 5,180.00 | 5,260.00 | 5,120.00 | 5,240.00 | 26,200.00 | 11,436 |
| 2023-06-14 | 5,330.00 | 5,370.00 | 5,170.00 | 5,240.00 | 26,200.00 | 25,408 |
| 2023-06-13 | 5,370.00 | 5,500.00 | 5,320.00 | 5,350.00 | 26,750.00 | 35,279 |
| 2023-06-12 | 5,520.00 | 5,520.00 | 5,330.00 | 5,390.00 | 26,950.00 | 18,269 |
| 2023-06-09 | 5,520.00 | 5,590.00 | 5,440.00 | 5,480.00 | 27,400.00 | 17,164 |
| 2023-06-08 | 5,500.00 | 5,630.00 | 5,450.00 | 5,520.00 | 27,600.00 | 25,575 |
| 2023-06-07 | 5,580.00 | 5,750.00 | 5,560.00 | 5,630.00 | 28,150.00 | 23,280 |
| 2023-06-05 | 5,640.00 | 5,650.00 | 5,470.00 | 5,640.00 | 28,200.00 | 15,154 |
| 2023-06-02 | 5,490.00 | 5,650.00 | 5,480.00 | 5,600.00 | 28,000.00 | 21,958 |
| 2023-06-01 | 5,400.00 | 5,550.00 | 5,390.00 | 5,490.00 | 27,450.00 | 11,330 |
| 2023-05-31 | 5,500.00 | 5,630.00 | 5,470.00 | 5,520.00 | 27,600.00 | 13,137 |
| 2023-05-30 | 5,510.00 | 5,630.00 | 5,500.00 | 5,610.00 | 28,050.00 | 9,552 |
| 2023-05-26 | 5,610.00 | 5,610.00 | 5,460.00 | 5,550.00 | 27,750.00 | 11,325 |
| 2023-05-25 | 5,650.00 | 5,670.00 | 5,520.00 | 5,600.00 | 28,000.00 | 8,362 |
| 2023-05-24 | 5,680.00 | 5,710.00 | 5,450.00 | 5,640.00 | 28,200.00 | 10,581 |
| 2023-05-23 | 5,810.00 | 5,830.00 | 5,730.00 | 5,730.00 | 28,650.00 | 15,230 |
| 2023-05-22 | 5,610.00 | 5,740.00 | 5,420.00 | 5,730.00 | 28,650.00 | 14,254 |
| 2023-05-19 | 5,530.00 | 5,660.00 | 5,500.00 | 5,610.00 | 28,050.00 | 14,759 |
| 2023-05-18 | 5,550.00 | 5,640.00 | 5,430.00 | 5,530.00 | 27,650.00 | 12,082 |
| 2023-05-17 | 5,230.00 | 5,580.00 | 5,210.00 | 5,460.00 | 27,300.00 | 20,013 |
| 2023-05-16 | 5,400.00 | 5,450.00 | 5,130.00 | 5,280.00 | 26,400.00 | 20,767 |
| 2023-05-15 | 5,660.00 | 5,660.00 | 5,410.00 | 5,420.00 | 27,100.00 | 12,506 |
| 2023-05-12 | 5,670.00 | 5,720.00 | 5,610.00 | 5,650.00 | 28,250.00 | 7,510 |
| 2023-05-11 | 5,790.00 | 5,870.00 | 5,700.00 | 5,720.00 | 28,600.00 | 19,358 |
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.