417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,710.00 | 5,860.00 | 5,640.00 | 5,710.00 | 28,550.00 | 11,427 |
| 2023-05-09 | 5,700.00 | 5,770.00 | 5,610.00 | 5,710.00 | 28,550.00 | 8,768 |
| 2023-05-08 | 5,780.00 | 5,890.00 | 5,740.00 | 5,770.00 | 28,850.00 | 11,453 |
| 2023-05-04 | 6,000.00 | 6,000.00 | 5,680.00 | 5,780.00 | 28,900.00 | 14,287 |
| 2023-05-03 | 5,700.00 | 5,900.00 | 5,600.00 | 5,850.00 | 29,250.00 | 14,113 |
| 2023-05-02 | 5,720.00 | 5,820.00 | 5,530.00 | 5,780.00 | 28,900.00 | 13,019 |
| 2023-04-28 | 5,660.00 | 5,760.00 | 5,510.00 | 5,720.00 | 28,600.00 | 24,672 |
| 2023-04-27 | 5,630.00 | 5,690.00 | 5,460.00 | 5,600.00 | 28,000.00 | 22,380 |
| 2023-04-26 | 5,660.00 | 5,770.00 | 5,600.00 | 5,690.00 | 28,450.00 | 15,656 |
| 2023-04-25 | 5,860.00 | 6,060.00 | 5,660.00 | 5,710.00 | 28,550.00 | 29,536 |
| 2023-04-24 | 6,010.00 | 6,080.00 | 5,830.00 | 5,870.00 | 29,350.00 | 36,261 |
| 2023-04-21 | 6,240.00 | 6,280.00 | 6,070.00 | 6,080.00 | 30,400.00 | 30,184 |
| 2023-04-20 | 6,580.00 | 6,580.00 | 6,120.00 | 6,170.00 | 30,850.00 | 59,559 |
| 2023-04-19 | 6,570.00 | 6,670.00 | 6,520.00 | 6,540.00 | 32,700.00 | 24,306 |
| 2023-04-18 | 6,810.00 | 6,940.00 | 6,480.00 | 6,520.00 | 32,600.00 | 62,187 |
| 2023-04-17 | 6,930.00 | 6,930.00 | 6,700.00 | 6,840.00 | 34,200.00 | 48,700 |
| 2023-04-14 | 7,000.00 | 7,750.00 | 6,870.00 | 6,930.00 | 34,650.00 | 534,127 |
| 2023-04-13 | 6,490.00 | 6,930.00 | 6,210.00 | 6,840.00 | 34,200.00 | 104,488 |
| 2023-04-12 | 6,460.00 | 6,500.00 | 6,310.00 | 6,420.00 | 32,100.00 | 21,606 |
| 2023-04-11 | 6,450.00 | 6,480.00 | 6,250.00 | 6,440.00 | 32,200.00 | 26,693 |
| 2023-04-10 | 6,550.00 | 6,650.00 | 6,380.00 | 6,490.00 | 32,450.00 | 47,439 |
| 2023-04-07 | 6,890.00 | 6,900.00 | 6,600.00 | 6,670.00 | 33,350.00 | 44,951 |
| 2023-04-06 | 7,050.00 | 7,050.00 | 6,830.00 | 6,890.00 | 34,450.00 | 30,176 |
| 2023-04-05 | 7,000.00 | 7,150.00 | 6,970.00 | 7,050.00 | 35,250.00 | 44,750 |
| 2023-04-04 | 6,910.00 | 7,070.00 | 6,900.00 | 6,970.00 | 34,850.00 | 32,680 |
| 2023-04-03 | 6,900.00 | 7,020.00 | 6,810.00 | 6,990.00 | 34,950.00 | 28,477 |
| 2023-03-31 | 7,060.00 | 7,080.00 | 6,870.00 | 6,930.00 | 34,650.00 | 36,276 |
| 2023-03-30 | 7,120.00 | 7,250.00 | 7,040.00 | 7,090.00 | 35,450.00 | 36,762 |
| 2023-03-29 | 7,250.00 | 7,270.00 | 7,060.00 | 7,140.00 | 35,700.00 | 39,435 |
| 2023-03-28 | 7,310.00 | 7,400.00 | 7,170.00 | 7,180.00 | 35,900.00 | 43,999 |
| 2023-03-27 | 7,650.00 | 7,650.00 | 7,250.00 | 7,310.00 | 36,550.00 | 66,506 |
| 2023-03-24 | 7,180.00 | 7,600.00 | 7,100.00 | 7,420.00 | 37,100.00 | 157,535 |
| 2023-03-23 | 7,330.00 | 7,370.00 | 7,050.00 | 7,120.00 | 35,600.00 | 43,484 |
| 2023-03-22 | 7,600.00 | 7,600.00 | 7,310.00 | 7,320.00 | 36,600.00 | 34,775 |
| 2023-03-21 | 7,310.00 | 7,750.00 | 7,310.00 | 7,480.00 | 37,400.00 | 93,647 |
| 2023-03-20 | 7,230.00 | 7,450.00 | 7,180.00 | 7,330.00 | 36,650.00 | 38,733 |
| 2023-03-17 | 7,120.00 | 7,310.00 | 7,010.00 | 7,240.00 | 36,200.00 | 41,559 |
| 2023-03-16 | 6,910.00 | 7,240.00 | 6,800.00 | 7,040.00 | 35,200.00 | 40,220 |
| 2023-03-15 | 7,170.00 | 7,290.00 | 7,030.00 | 7,030.00 | 35,150.00 | 33,859 |
| 2023-03-14 | 7,430.00 | 7,430.00 | 6,900.00 | 7,030.00 | 35,150.00 | 55,454 |
| 2023-03-13 | 7,500.00 | 7,570.00 | 7,180.00 | 7,500.00 | 37,500.00 | 45,385 |
| 2023-03-10 | 7,820.00 | 7,900.00 | 7,520.00 | 7,610.00 | 38,050.00 | 56,056 |
| 2023-03-09 | 8,090.00 | 8,180.00 | 7,820.00 | 7,920.00 | 39,600.00 | 55,769 |
| 2023-03-08 | 8,180.00 | 8,250.00 | 7,970.00 | 8,100.00 | 40,500.00 | 68,928 |
| 2023-03-07 | 8,880.00 | 8,880.00 | 8,210.00 | 8,260.00 | 41,300.00 | 185,918 |
| 2023-03-06 | 8,680.00 | 9,300.00 | 8,660.00 | 8,940.00 | 44,700.00 | 547,035 |
| 2023-03-03 | 8,950.00 | 8,950.00 | 8,550.00 | 8,560.00 | 42,800.00 | 203,712 |
| 2023-03-02 | 8,640.00 | 8,930.00 | 8,490.00 | 8,770.00 | 43,850.00 | 318,664 |
| 2023-02-28 | 7,900.00 | 9,810.00 | 7,900.00 | 8,710.00 | 43,550.00 | 2,448,957 |
| 2023-02-27 | 8,020.00 | 8,070.00 | 7,700.00 | 7,880.00 | 39,400.00 | 50,847 |
| 2023-02-24 | 8,140.00 | 8,310.00 | 7,980.00 | 8,020.00 | 40,100.00 | 798 |
| 2023-02-23 | 7,860.00 | 8,180.00 | 7,790.00 | 8,160.00 | 40,800.00 | 1,464 |
| 2023-02-22 | 7,920.00 | 8,070.00 | 7,800.00 | 7,840.00 | 39,200.00 | 751 |
| 2023-02-21 | 8,390.00 | 8,390.00 | 8,050.00 | 8,070.00 | 40,350.00 | 917 |
| 2023-02-20 | 8,090.00 | 8,310.00 | 7,970.00 | 8,290.00 | 41,450.00 | 1,433 |
| 2023-02-17 | 8,180.00 | 8,360.00 | 8,100.00 | 8,130.00 | 40,650.00 | 1,344 |
| 2023-02-16 | 8,650.00 | 8,780.00 | 8,170.00 | 8,310.00 | 41,550.00 | 1,587 |
| 2023-02-15 | 8,770.00 | 9,090.00 | 8,450.00 | 8,580.00 | 42,900.00 | 1,618 |
| 2023-02-14 | 8,800.00 | 8,960.00 | 8,600.00 | 8,680.00 | 43,400.00 | 1,931 |
| 2023-02-13 | 9,030.00 | 9,150.00 | 8,590.00 | 8,650.00 | 43,250.00 | 3,030 |
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.