419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,130.00 | 2,175.00 | 2,130.00 | 2,175.00 | 10,875.00 | 42,451 |
| 2024-07-26 | 2,140.00 | 2,230.00 | 2,110.00 | 2,125.00 | 10,625.00 | 142,637 |
| 2024-07-25 | 2,110.00 | 2,160.00 | 2,100.00 | 2,135.00 | 10,675.00 | 82,806 |
| 2024-07-24 | 2,200.00 | 2,215.00 | 2,160.00 | 2,180.00 | 10,900.00 | 166,377 |
| 2024-07-23 | 2,050.00 | 2,250.00 | 2,050.00 | 2,190.00 | 10,950.00 | 352,929 |
| 2024-07-22 | 2,090.00 | 2,125.00 | 2,035.00 | 2,050.00 | 10,250.00 | 63,766 |
| 2024-07-19 | 2,090.00 | 2,115.00 | 2,060.00 | 2,115.00 | 10,575.00 | 56,864 |
| 2024-07-18 | 2,120.00 | 2,130.00 | 2,070.00 | 2,095.00 | 10,475.00 | 77,803 |
| 2024-07-17 | 2,125.00 | 2,185.00 | 2,125.00 | 2,140.00 | 10,700.00 | 68,404 |
| 2024-07-16 | 2,140.00 | 2,165.00 | 2,100.00 | 2,135.00 | 10,675.00 | 42,695 |
| 2024-07-15 | 2,140.00 | 2,165.00 | 2,125.00 | 2,155.00 | 10,775.00 | 32,748 |
| 2024-07-12 | 2,160.00 | 2,165.00 | 2,115.00 | 2,135.00 | 10,675.00 | 42,804 |
| 2024-07-11 | 2,165.00 | 2,200.00 | 2,130.00 | 2,140.00 | 10,700.00 | 60,853 |
| 2024-07-10 | 2,150.00 | 2,190.00 | 2,115.00 | 2,165.00 | 10,825.00 | 33,935 |
| 2024-07-09 | 2,170.00 | 2,185.00 | 2,140.00 | 2,150.00 | 10,750.00 | 45,938 |
| 2024-07-08 | 2,125.00 | 2,160.00 | 2,120.00 | 2,155.00 | 10,775.00 | 28,753 |
| 2024-07-05 | 2,140.00 | 2,165.00 | 2,090.00 | 2,120.00 | 10,600.00 | 44,027 |
| 2024-07-04 | 2,110.00 | 2,170.00 | 2,105.00 | 2,145.00 | 10,725.00 | 49,235 |
| 2024-07-03 | 2,160.00 | 2,170.00 | 2,070.00 | 2,130.00 | 10,650.00 | 101,110 |
| 2024-07-02 | 2,150.00 | 2,280.00 | 2,110.00 | 2,175.00 | 10,875.00 | 196,537 |
| 2024-07-01 | 2,100.00 | 2,240.00 | 2,080.00 | 2,175.00 | 10,875.00 | 169,282 |
| 2024-06-28 | 2,120.00 | 2,120.00 | 2,065.00 | 2,080.00 | 10,400.00 | 66,070 |
| 2024-06-27 | 2,100.00 | 2,150.00 | 2,095.00 | 2,110.00 | 10,550.00 | 47,212 |
| 2024-06-26 | 2,115.00 | 2,140.00 | 2,090.00 | 2,110.00 | 10,550.00 | 93,355 |
| 2024-06-25 | 2,125.00 | 2,165.00 | 2,090.00 | 2,120.00 | 10,600.00 | 168,875 |
| 2024-06-24 | 2,200.00 | 2,235.00 | 2,110.00 | 2,140.00 | 10,700.00 | 114,307 |
| 2024-06-21 | 2,235.00 | 2,260.00 | 2,180.00 | 2,200.00 | 11,000.00 | 120,254 |
| 2024-06-20 | 2,535.00 | 2,595.00 | 2,200.00 | 2,200.00 | 11,000.00 | 1,067,658 |
| 2024-06-19 | 2,410.00 | 2,455.00 | 2,280.00 | 2,400.00 | 12,000.00 | 375,213 |
| 2024-06-18 | 2,375.00 | 2,425.00 | 2,345.00 | 2,405.00 | 12,025.00 | 145,079 |
| 2024-06-17 | 2,350.00 | 2,535.00 | 2,300.00 | 2,400.00 | 12,000.00 | 693,706 |
| 2024-06-14 | 2,285.00 | 2,365.00 | 2,275.00 | 2,350.00 | 11,750.00 | 175,935 |
| 2024-06-13 | 2,265.00 | 2,295.00 | 2,240.00 | 2,285.00 | 11,425.00 | 48,733 |
| 2024-06-12 | 2,250.00 | 2,265.00 | 2,225.00 | 2,255.00 | 11,275.00 | 31,792 |
| 2024-06-11 | 2,230.00 | 2,260.00 | 2,215.00 | 2,230.00 | 11,150.00 | 27,846 |
| 2024-06-10 | 2,245.00 | 2,285.00 | 2,190.00 | 2,230.00 | 11,150.00 | 67,718 |
| 2024-06-07 | 2,290.00 | 2,290.00 | 2,220.00 | 2,260.00 | 11,300.00 | 60,435 |
| 2024-06-05 | 2,325.00 | 2,325.00 | 2,255.00 | 2,290.00 | 11,450.00 | 79,235 |
| 2024-06-04 | 2,275.00 | 2,315.00 | 2,240.00 | 2,300.00 | 11,500.00 | 87,891 |
| 2024-06-03 | 2,285.00 | 2,290.00 | 2,240.00 | 2,275.00 | 11,375.00 | 64,000 |
| 2024-05-31 | 2,265.00 | 2,295.00 | 2,225.00 | 2,270.00 | 11,350.00 | 86,129 |
| 2024-05-30 | 2,160.00 | 2,350.00 | 2,140.00 | 2,270.00 | 11,350.00 | 479,138 |
| 2024-05-29 | 2,200.00 | 2,200.00 | 2,145.00 | 2,150.00 | 10,750.00 | 46,797 |
| 2024-05-28 | 2,160.00 | 2,210.00 | 2,155.00 | 2,200.00 | 11,000.00 | 38,054 |
| 2024-05-27 | 2,215.00 | 2,215.00 | 2,150.00 | 2,155.00 | 10,775.00 | 55,944 |
| 2024-05-24 | 2,135.00 | 2,235.00 | 2,135.00 | 2,210.00 | 11,050.00 | 81,322 |
| 2024-05-23 | 2,165.00 | 2,175.00 | 2,140.00 | 2,165.00 | 10,825.00 | 39,398 |
| 2024-05-22 | 2,180.00 | 2,205.00 | 2,145.00 | 2,165.00 | 10,825.00 | 39,739 |
| 2024-05-21 | 2,200.00 | 2,200.00 | 2,160.00 | 2,180.00 | 10,900.00 | 41,284 |
| 2024-05-20 | 2,235.00 | 2,250.00 | 2,165.00 | 2,180.00 | 10,900.00 | 64,109 |
| 2024-05-17 | 2,280.00 | 2,300.00 | 2,200.00 | 2,220.00 | 11,100.00 | 121,105 |
| 2024-05-16 | 2,220.00 | 2,285.00 | 2,200.00 | 2,215.00 | 11,075.00 | 113,496 |
| 2024-05-14 | 2,170.00 | 2,210.00 | 2,140.00 | 2,200.00 | 11,000.00 | 72,764 |
| 2024-05-13 | 2,185.00 | 2,235.00 | 2,160.00 | 2,165.00 | 10,825.00 | 59,711 |
| 2024-05-10 | 2,230.00 | 2,235.00 | 2,170.00 | 2,205.00 | 11,025.00 | 55,032 |
| 2024-05-09 | 2,190.00 | 2,280.00 | 2,175.00 | 2,205.00 | 11,025.00 | 255,525 |
| 2024-05-08 | 2,150.00 | 2,175.00 | 2,125.00 | 2,170.00 | 10,850.00 | 35,026 |
| 2024-05-07 | 2,145.00 | 2,160.00 | 2,125.00 | 2,150.00 | 10,750.00 | 38,280 |
| 2024-05-03 | 2,140.00 | 2,290.00 | 2,110.00 | 2,145.00 | 10,725.00 | 338,829 |
| 2024-05-02 | 2,105.00 | 2,180.00 | 2,050.00 | 2,140.00 | 10,700.00 | 73,475 |
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.