417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2,510.00 | 2,530.00 | 2,445.00 | 2,475.00 | 12,375.00 | 30,147 |
| 2025-07-25 | 2,485.00 | 2,560.00 | 2,485.00 | 2,530.00 | 12,650.00 | 11,720 |
| 2025-07-24 | 2,560.00 | 2,600.00 | 2,515.00 | 2,515.00 | 12,575.00 | 28,661 |
| 2025-07-23 | 2,600.00 | 2,620.00 | 2,545.00 | 2,565.00 | 12,825.00 | 17,796 |
| 2025-07-22 | 2,665.00 | 2,665.00 | 2,595.00 | 2,600.00 | 13,000.00 | 33,978 |
| 2025-07-21 | 2,600.00 | 2,690.00 | 2,580.00 | 2,660.00 | 13,300.00 | 26,394 |
| 2025-07-18 | 2,610.00 | 2,620.00 | 2,570.00 | 2,605.00 | 13,025.00 | 17,081 |
| 2025-07-17 | 2,570.00 | 2,650.00 | 2,570.00 | 2,595.00 | 12,975.00 | 21,740 |
| 2025-07-16 | 2,560.00 | 2,600.00 | 2,535.00 | 2,580.00 | 12,900.00 | 17,088 |
| 2025-07-15 | 2,600.00 | 2,615.00 | 2,555.00 | 2,580.00 | 12,900.00 | 25,912 |
| 2025-07-14 | 2,615.00 | 2,630.00 | 2,555.00 | 2,600.00 | 13,000.00 | 26,516 |
| 2025-07-11 | 2,635.00 | 2,700.00 | 2,605.00 | 2,615.00 | 13,075.00 | 37,123 |
| 2025-07-10 | 2,690.00 | 2,695.00 | 2,635.00 | 2,635.00 | 13,175.00 | 33,251 |
| 2025-07-09 | 2,665.00 | 2,685.00 | 2,635.00 | 2,675.00 | 13,375.00 | 18,467 |
| 2025-07-08 | 2,630.00 | 2,700.00 | 2,625.00 | 2,665.00 | 13,325.00 | 32,526 |
| 2025-07-07 | 2,600.00 | 2,735.00 | 2,550.00 | 2,630.00 | 13,150.00 | 48,218 |
| 2025-07-04 | 2,705.00 | 2,975.00 | 2,610.00 | 2,615.00 | 13,075.00 | 254,643 |
| 2025-07-03 | 2,695.00 | 2,710.00 | 2,665.00 | 2,705.00 | 13,525.00 | 23,578 |
| 2025-07-02 | 2,790.00 | 2,790.00 | 2,660.00 | 2,685.00 | 13,425.00 | 49,166 |
| 2025-07-01 | 2,780.00 | 2,830.00 | 2,730.00 | 2,745.00 | 13,725.00 | 57,867 |
| 2025-06-30 | 2,755.00 | 2,940.00 | 2,740.00 | 2,780.00 | 13,900.00 | 104,382 |
| 2025-06-27 | 2,800.00 | 2,805.00 | 2,705.00 | 2,740.00 | 13,700.00 | 45,400 |
| 2025-06-26 | 2,910.00 | 2,915.00 | 2,785.00 | 2,800.00 | 14,000.00 | 68,191 |
| 2025-06-25 | 2,960.00 | 3,055.00 | 2,870.00 | 2,895.00 | 14,475.00 | 196,186 |
| 2025-06-24 | 2,835.00 | 2,980.00 | 2,825.00 | 2,940.00 | 14,700.00 | 150,115 |
| 2025-06-23 | 2,810.00 | 2,900.00 | 2,755.00 | 2,810.00 | 14,050.00 | 100,116 |
| 2025-06-20 | 2,890.00 | 2,910.00 | 2,830.00 | 2,865.00 | 14,325.00 | 118,622 |
| 2025-06-19 | 2,970.00 | 3,240.00 | 2,880.00 | 2,890.00 | 14,450.00 | 1,807,879 |
| 2025-06-18 | 2,760.00 | 2,830.00 | 2,745.00 | 2,805.00 | 14,025.00 | 50,720 |
| 2025-06-17 | 2,865.00 | 2,865.00 | 2,730.00 | 2,780.00 | 13,900.00 | 70,032 |
| 2025-06-16 | 2,710.00 | 2,815.00 | 2,700.00 | 2,805.00 | 14,025.00 | 71,547 |
| 2025-06-13 | 2,820.00 | 2,825.00 | 2,730.00 | 2,760.00 | 13,800.00 | 114,775 |
| 2025-06-12 | 2,910.00 | 2,930.00 | 2,825.00 | 2,825.00 | 14,125.00 | 176,332 |
| 2025-06-11 | 2,950.00 | 3,020.00 | 2,855.00 | 2,935.00 | 14,675.00 | 415,899 |
| 2025-06-10 | 2,970.00 | 3,590.00 | 2,865.00 | 2,945.00 | 14,725.00 | 4,491,902 |
| 2025-06-09 | 2,750.00 | 2,815.00 | 2,750.00 | 2,780.00 | 13,900.00 | 175,070 |
| 2025-06-05 | 2,750.00 | 2,800.00 | 2,700.00 | 2,740.00 | 13,700.00 | 163,483 |
| 2025-06-04 | 2,685.00 | 2,880.00 | 2,630.00 | 2,710.00 | 13,550.00 | 486,595 |
| 2025-06-02 | 2,610.00 | 3,085.00 | 2,610.00 | 2,665.00 | 13,325.00 | 3,699,953 |
| 2025-05-30 | 2,620.00 | 2,620.00 | 2,500.00 | 2,510.00 | 12,550.00 | 28,318 |
| 2025-05-29 | 2,575.00 | 2,605.00 | 2,540.00 | 2,600.00 | 13,000.00 | 26,954 |
| 2025-05-28 | 2,540.00 | 2,570.00 | 2,445.00 | 2,570.00 | 12,850.00 | 41,719 |
| 2025-05-27 | 2,590.00 | 2,590.00 | 2,520.00 | 2,525.00 | 12,625.00 | 21,143 |
| 2025-05-26 | 2,575.00 | 2,580.00 | 2,505.00 | 2,535.00 | 12,675.00 | 19,672 |
| 2025-05-23 | 2,535.00 | 2,560.00 | 2,495.00 | 2,555.00 | 12,775.00 | 38,395 |
| 2025-05-22 | 2,560.00 | 2,580.00 | 2,525.00 | 2,545.00 | 12,725.00 | 28,205 |
| 2025-05-21 | 2,550.00 | 2,615.00 | 2,550.00 | 2,565.00 | 12,825.00 | 21,150 |
| 2025-05-20 | 2,600.00 | 2,640.00 | 2,545.00 | 2,570.00 | 12,850.00 | 38,265 |
| 2025-05-19 | 2,635.00 | 2,665.00 | 2,550.00 | 2,595.00 | 12,975.00 | 47,430 |
| 2025-05-16 | 2,710.00 | 2,725.00 | 2,605.00 | 2,650.00 | 13,250.00 | 66,303 |
| 2025-05-15 | 2,735.00 | 2,825.00 | 2,700.00 | 2,700.00 | 13,500.00 | 80,234 |
| 2025-05-14 | 2,710.00 | 2,800.00 | 2,665.00 | 2,730.00 | 13,650.00 | 90,377 |
| 2025-05-13 | 2,865.00 | 2,940.00 | 2,665.00 | 2,710.00 | 13,550.00 | 122,006 |
| 2025-05-12 | 2,890.00 | 2,910.00 | 2,745.00 | 2,845.00 | 14,225.00 | 136,163 |
| 2025-05-09 | 3,195.00 | 3,500.00 | 2,865.00 | 2,900.00 | 14,500.00 | 1,951,011 |
| 2025-05-08 | 2,975.00 | 3,220.00 | 2,960.00 | 3,140.00 | 15,700.00 | 556,548 |
| 2025-05-07 | 2,850.00 | 3,130.00 | 2,825.00 | 2,985.00 | 14,925.00 | 414,278 |
| 2025-05-02 | 2,850.00 | 2,955.00 | 2,805.00 | 2,820.00 | 14,100.00 | 151,167 |
| 2025-04-30 | 2,780.00 | 3,335.00 | 2,780.00 | 2,950.00 | 14,750.00 | 2,894,591 |
| 2025-04-29 | 2,695.00 | 2,845.00 | 2,670.00 | 2,770.00 | 13,850.00 | 101,661 |
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.