417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,335.00 | 2,415.00 | 2,310.00 | 2,360.00 | 11,800.00 | 4,275 |
| 2025-01-24 | 2,370.00 | 2,400.00 | 2,345.00 | 2,390.00 | 11,950.00 | 4,660 |
| 2025-01-23 | 2,410.00 | 2,410.00 | 2,350.00 | 2,375.00 | 11,875.00 | 3,350 |
| 2025-01-22 | 2,455.00 | 2,455.00 | 2,385.00 | 2,420.00 | 12,100.00 | 4,026 |
| 2025-01-21 | 2,425.00 | 2,450.00 | 2,410.00 | 2,430.00 | 12,150.00 | 6,351 |
| 2025-01-20 | 2,450.00 | 2,465.00 | 2,380.00 | 2,450.00 | 12,250.00 | 5,790 |
| 2025-01-17 | 2,480.00 | 2,480.00 | 2,400.00 | 2,450.00 | 12,250.00 | 8,009 |
| 2025-01-16 | 2,475.00 | 2,525.00 | 2,400.00 | 2,480.00 | 12,400.00 | 6,210 |
| 2025-01-15 | 2,470.00 | 2,490.00 | 2,450.00 | 2,485.00 | 12,425.00 | 3,480 |
| 2025-01-14 | 2,415.00 | 2,495.00 | 2,370.00 | 2,495.00 | 12,475.00 | 6,705 |
| 2025-01-13 | 2,515.00 | 2,520.00 | 2,395.00 | 2,435.00 | 12,175.00 | 14,057 |
| 2025-01-10 | 2,550.00 | 2,580.00 | 2,500.00 | 2,515.00 | 12,575.00 | 10,266 |
| 2025-01-09 | 2,565.00 | 2,590.00 | 2,510.00 | 2,570.00 | 12,850.00 | 10,468 |
| 2025-01-08 | 2,565.00 | 2,620.00 | 2,550.00 | 2,590.00 | 12,950.00 | 5,084 |
| 2025-01-07 | 2,570.00 | 2,610.00 | 2,545.00 | 2,590.00 | 12,950.00 | 11,764 |
| 2025-01-06 | 2,700.00 | 2,705.00 | 2,515.00 | 2,570.00 | 12,850.00 | 31,803 |
| 2025-01-03 | 2,830.00 | 2,830.00 | 2,670.00 | 2,670.00 | 13,350.00 | 16,560 |
| 2025-01-02 | 2,805.00 | 2,855.00 | 2,740.00 | 2,830.00 | 14,150.00 | 14,870 |
| 2024-12-30 | 2,655.00 | 2,870.00 | 2,590.00 | 2,860.00 | 14,300.00 | 22,788 |
| 2024-12-27 | 2,680.00 | 2,705.00 | 2,600.00 | 2,670.00 | 13,350.00 | 12,897 |
| 2024-12-26 | 2,675.00 | 2,730.00 | 2,600.00 | 2,725.00 | 13,625.00 | 11,405 |
| 2024-12-24 | 2,745.00 | 2,745.00 | 2,630.00 | 2,700.00 | 13,500.00 | 6,548 |
| 2024-12-23 | 2,765.00 | 2,795.00 | 2,710.00 | 2,740.00 | 13,700.00 | 8,749 |
| 2024-12-20 | 2,790.00 | 2,830.00 | 2,700.00 | 2,765.00 | 13,825.00 | 10,703 |
| 2024-12-19 | 2,755.00 | 2,830.00 | 2,745.00 | 2,810.00 | 14,050.00 | 10,718 |
| 2024-12-18 | 2,825.00 | 2,865.00 | 2,770.00 | 2,825.00 | 14,125.00 | 20,901 |
| 2024-12-17 | 2,870.00 | 2,870.00 | 2,770.00 | 2,850.00 | 14,250.00 | 15,119 |
| 2024-12-16 | 2,695.00 | 2,875.00 | 2,685.00 | 2,850.00 | 14,250.00 | 33,916 |
| 2024-12-13 | 2,650.00 | 2,700.00 | 2,650.00 | 2,695.00 | 13,475.00 | 12,674 |
| 2024-12-12 | 2,730.00 | 2,730.00 | 2,580.00 | 2,680.00 | 13,400.00 | 19,790 |
| 2024-12-11 | 2,550.00 | 2,740.00 | 2,490.00 | 2,730.00 | 13,650.00 | 47,699 |
| 2024-12-10 | 2,290.00 | 2,515.00 | 2,290.00 | 2,515.00 | 12,575.00 | 37,890 |
| 2024-12-09 | 2,280.00 | 2,370.00 | 2,265.00 | 2,310.00 | 11,550.00 | 31,649 |
| 2024-12-06 | 2,330.00 | 2,350.00 | 2,245.00 | 2,345.00 | 11,725.00 | 29,111 |
| 2024-12-05 | 2,355.00 | 2,365.00 | 2,275.00 | 2,345.00 | 11,725.00 | 17,914 |
| 2024-12-04 | 2,270.00 | 2,365.00 | 2,250.00 | 2,365.00 | 11,825.00 | 28,700 |
| 2024-12-03 | 2,220.00 | 2,330.00 | 2,200.00 | 2,310.00 | 11,550.00 | 23,449 |
| 2024-12-02 | 2,270.00 | 2,290.00 | 2,185.00 | 2,220.00 | 11,100.00 | 12,970 |
| 2024-11-29 | 2,245.00 | 2,270.00 | 2,170.00 | 2,230.00 | 11,150.00 | 11,089 |
| 2024-11-28 | 2,225.00 | 2,270.00 | 2,220.00 | 2,260.00 | 11,300.00 | 7,215 |
| 2024-11-27 | 2,255.00 | 2,270.00 | 2,200.00 | 2,245.00 | 11,225.00 | 6,531 |
| 2024-11-26 | 2,260.00 | 2,285.00 | 2,205.00 | 2,255.00 | 11,275.00 | 10,553 |
| 2024-11-25 | 2,180.00 | 2,280.00 | 2,180.00 | 2,280.00 | 11,400.00 | 16,582 |
| 2024-11-22 | 2,155.00 | 2,215.00 | 2,155.00 | 2,180.00 | 10,900.00 | 9,384 |
| 2024-11-21 | 2,155.00 | 2,215.00 | 2,135.00 | 2,155.00 | 10,775.00 | 9,948 |
| 2024-11-20 | 2,210.00 | 2,230.00 | 2,100.00 | 2,165.00 | 10,825.00 | 13,394 |
| 2024-11-19 | 2,145.00 | 2,230.00 | 2,145.00 | 2,230.00 | 11,150.00 | 14,273 |
| 2024-11-18 | 2,100.00 | 2,185.00 | 2,100.00 | 2,175.00 | 10,875.00 | 12,429 |
| 2024-11-15 | 2,025.00 | 2,205.00 | 2,025.00 | 2,145.00 | 10,725.00 | 15,381 |
| 2024-11-14 | 2,120.00 | 2,210.00 | 2,050.00 | 2,100.00 | 10,500.00 | 16,940 |
| 2024-11-13 | 2,195.00 | 2,230.00 | 2,085.00 | 2,140.00 | 10,700.00 | 33,852 |
| 2024-11-12 | 2,255.00 | 2,295.00 | 2,195.00 | 2,195.00 | 10,975.00 | 19,329 |
| 2024-11-11 | 2,405.00 | 2,410.00 | 2,275.00 | 2,285.00 | 11,425.00 | 17,325 |
| 2024-11-08 | 2,420.00 | 2,520.00 | 2,400.00 | 2,405.00 | 12,025.00 | 18,728 |
| 2024-11-07 | 2,475.00 | 2,495.00 | 2,350.00 | 2,360.00 | 11,800.00 | 21,013 |
| 2024-11-06 | 2,465.00 | 2,530.00 | 2,435.00 | 2,495.00 | 12,475.00 | 26,735 |
| 2024-11-05 | 2,405.00 | 2,465.00 | 2,405.00 | 2,445.00 | 12,225.00 | 13,932 |
| 2024-11-04 | 2,385.00 | 2,420.00 | 2,340.00 | 2,405.00 | 12,025.00 | 16,708 |
| 2024-11-01 | 2,400.00 | 2,430.00 | 2,335.00 | 2,385.00 | 11,925.00 | 22,453 |
| 2024-10-31 | 2,420.00 | 2,475.00 | 2,360.00 | 2,445.00 | 12,225.00 | 11,524 |
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.