417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,480.00 | 2,610.00 | 2,450.00 | 2,450.00 | 12,250.00 | 44,108 |
| 2024-10-29 | 2,470.00 | 2,490.00 | 2,420.00 | 2,480.00 | 12,400.00 | 15,333 |
| 2024-10-28 | 2,405.00 | 2,640.00 | 2,395.00 | 2,470.00 | 12,350.00 | 69,899 |
| 2024-10-25 | 2,480.00 | 2,555.00 | 2,400.00 | 2,440.00 | 12,200.00 | 28,265 |
| 2024-10-24 | 2,695.00 | 2,730.00 | 2,500.00 | 2,500.00 | 12,500.00 | 40,114 |
| 2024-10-23 | 2,685.00 | 2,750.00 | 2,650.00 | 2,695.00 | 13,475.00 | 22,705 |
| 2024-10-22 | 2,780.00 | 2,890.00 | 2,700.00 | 2,705.00 | 13,525.00 | 40,393 |
| 2024-10-21 | 2,705.00 | 2,840.00 | 2,705.00 | 2,780.00 | 13,900.00 | 26,386 |
| 2024-10-18 | 2,805.00 | 2,830.00 | 2,730.00 | 2,750.00 | 13,750.00 | 27,086 |
| 2024-10-17 | 2,915.00 | 2,960.00 | 2,830.00 | 2,830.00 | 14,150.00 | 45,127 |
| 2024-10-16 | 2,905.00 | 3,045.00 | 2,815.00 | 2,970.00 | 14,850.00 | 68,954 |
| 2024-10-15 | 3,025.00 | 3,130.00 | 2,885.00 | 2,910.00 | 14,550.00 | 91,211 |
| 2024-10-14 | 3,075.00 | 3,195.00 | 3,020.00 | 3,050.00 | 15,250.00 | 124,266 |
| 2024-10-11 | 3,110.00 | 3,420.00 | 3,065.00 | 3,070.00 | 15,350.00 | 1,162,609 |
| 2024-10-10 | 3,100.00 | 3,220.00 | 2,985.00 | 3,000.00 | 15,000.00 | 91,665 |
| 2024-10-08 | 3,045.00 | 3,330.00 | 2,950.00 | 3,095.00 | 15,475.00 | 420,172 |
| 2024-10-07 | 3,145.00 | 3,415.00 | 3,070.00 | 3,070.00 | 15,350.00 | 513,278 |
| 2024-10-04 | 3,255.00 | 3,350.00 | 3,130.00 | 3,145.00 | 15,725.00 | 245,986 |
| 2024-10-02 | 3,090.00 | 3,750.00 | 3,030.00 | 3,305.00 | 16,525.00 | 2,508,394 |
| 2024-09-30 | 3,365.00 | 3,440.00 | 3,145.00 | 3,145.00 | 15,725.00 | 424,523 |
| 2024-09-27 | 2,800.00 | 3,640.00 | 2,770.00 | 3,375.00 | 16,875.00 | 3,824,369 |
| 2024-09-26 | 2,800.00 | 2,815.00 | 2,725.00 | 2,800.00 | 14,000.00 | 28,915 |
| 2024-09-25 | 2,780.00 | 2,870.00 | 2,720.00 | 2,775.00 | 13,875.00 | 50,106 |
| 2024-09-24 | 2,710.00 | 2,900.00 | 2,675.00 | 2,825.00 | 14,125.00 | 90,904 |
| 2024-09-23 | 2,740.00 | 2,905.00 | 2,715.00 | 2,730.00 | 13,650.00 | 101,240 |
| 2024-09-20 | 2,835.00 | 2,970.00 | 2,770.00 | 2,790.00 | 13,950.00 | 196,670 |
| 2024-09-19 | 2,740.00 | 3,215.00 | 2,685.00 | 2,865.00 | 14,325.00 | 2,012,593 |
| 2024-09-13 | 2,245.00 | 2,895.00 | 2,245.00 | 2,710.00 | 13,550.00 | 2,188,889 |
| 2024-09-12 | 2,230.00 | 2,290.00 | 2,230.00 | 2,235.00 | 11,175.00 | 4,370 |
| 2024-09-11 | 2,255.00 | 2,280.00 | 2,210.00 | 2,230.00 | 11,150.00 | 7,329 |
| 2024-09-10 | 2,290.00 | 2,305.00 | 2,200.00 | 2,280.00 | 11,400.00 | 6,885 |
| 2024-09-09 | 2,265.00 | 2,335.00 | 2,240.00 | 2,290.00 | 11,450.00 | 10,975 |
| 2024-09-06 | 2,350.00 | 2,405.00 | 2,300.00 | 2,335.00 | 11,675.00 | 7,211 |
| 2024-09-05 | 2,395.00 | 2,440.00 | 2,320.00 | 2,390.00 | 11,950.00 | 11,030 |
| 2024-09-04 | 2,360.00 | 2,470.00 | 2,360.00 | 2,390.00 | 11,950.00 | 12,747 |
| 2024-09-03 | 2,340.00 | 2,490.00 | 2,335.00 | 2,430.00 | 12,150.00 | 31,380 |
| 2024-09-02 | 2,395.00 | 2,395.00 | 2,345.00 | 2,365.00 | 11,825.00 | 7,042 |
| 2024-08-30 | 2,370.00 | 2,380.00 | 2,275.00 | 2,365.00 | 11,825.00 | 4,132 |
| 2024-08-29 | 2,300.00 | 2,370.00 | 2,300.00 | 2,355.00 | 11,775.00 | 5,479 |
| 2024-08-28 | 2,370.00 | 2,380.00 | 2,325.00 | 2,355.00 | 11,775.00 | 5,355 |
| 2024-08-27 | 2,375.00 | 2,375.00 | 2,295.00 | 2,370.00 | 11,850.00 | 8,619 |
| 2024-08-26 | 2,415.00 | 2,415.00 | 2,315.00 | 2,370.00 | 11,850.00 | 16,761 |
| 2024-08-23 | 2,395.00 | 2,465.00 | 2,375.00 | 2,385.00 | 11,925.00 | 18,896 |
| 2024-08-22 | 2,430.00 | 2,480.00 | 2,395.00 | 2,465.00 | 12,325.00 | 9,006 |
| 2024-08-21 | 2,440.00 | 2,460.00 | 2,385.00 | 2,455.00 | 12,275.00 | 5,436 |
| 2024-08-20 | 2,380.00 | 2,440.00 | 2,370.00 | 2,440.00 | 12,200.00 | 6,847 |
| 2024-08-19 | 2,430.00 | 2,490.00 | 2,370.00 | 2,395.00 | 11,975.00 | 8,895 |
| 2024-08-16 | 2,450.00 | 2,520.00 | 2,400.00 | 2,430.00 | 12,150.00 | 7,663 |
| 2024-08-14 | 2,410.00 | 2,525.00 | 2,390.00 | 2,450.00 | 12,250.00 | 8,047 |
| 2024-08-13 | 2,440.00 | 2,460.00 | 2,340.00 | 2,415.00 | 12,075.00 | 4,930 |
| 2024-08-12 | 2,375.00 | 2,460.00 | 2,300.00 | 2,445.00 | 12,225.00 | 4,269 |
| 2024-08-09 | 2,355.00 | 2,445.00 | 2,355.00 | 2,395.00 | 11,975.00 | 5,605 |
| 2024-08-08 | 2,430.00 | 2,430.00 | 2,280.00 | 2,355.00 | 11,775.00 | 6,775 |
| 2024-08-07 | 2,300.00 | 2,450.00 | 2,300.00 | 2,430.00 | 12,150.00 | 9,291 |
| 2024-08-06 | 2,200.00 | 2,390.00 | 2,200.00 | 2,335.00 | 11,675.00 | 24,059 |
| 2024-08-05 | 2,530.00 | 2,560.00 | 2,100.00 | 2,275.00 | 11,375.00 | 48,382 |
| 2024-08-02 | 2,735.00 | 2,735.00 | 2,620.00 | 2,620.00 | 13,100.00 | 15,970 |
| 2024-08-01 | 2,760.00 | 2,800.00 | 2,720.00 | 2,780.00 | 13,900.00 | 8,657 |
| 2024-07-31 | 2,740.00 | 2,770.00 | 2,670.00 | 2,760.00 | 13,800.00 | 13,260 |
| 2024-07-30 | 2,830.00 | 2,840.00 | 2,750.00 | 2,780.00 | 13,900.00 | 16,617 |
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.