419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,105.00 | 2,145.00 | 2,075.00 | 2,110.00 | 10,550.00 | 28,886 |
| 2024-04-29 | 2,060.00 | 2,115.00 | 2,060.00 | 2,115.00 | 10,575.00 | 41,594 |
| 2024-04-26 | 2,060.00 | 2,090.00 | 2,040.00 | 2,060.00 | 10,300.00 | 31,590 |
| 2024-04-25 | 2,045.00 | 2,100.00 | 2,045.00 | 2,055.00 | 10,275.00 | 34,386 |
| 2024-04-24 | 2,040.00 | 2,070.00 | 2,035.00 | 2,065.00 | 10,325.00 | 37,255 |
| 2024-04-23 | 2,080.00 | 2,100.00 | 2,020.00 | 2,030.00 | 10,150.00 | 61,607 |
| 2024-04-22 | 2,060.00 | 2,105.00 | 2,050.00 | 2,070.00 | 10,350.00 | 55,460 |
| 2024-04-19 | 2,065.00 | 2,140.00 | 2,000.00 | 2,060.00 | 10,300.00 | 141,018 |
| 2024-04-18 | 2,070.00 | 2,090.00 | 2,050.00 | 2,065.00 | 10,325.00 | 31,746 |
| 2024-04-17 | 2,020.00 | 2,200.00 | 2,020.00 | 2,055.00 | 10,275.00 | 250,799 |
| 2024-04-16 | 2,080.00 | 2,095.00 | 2,015.00 | 2,015.00 | 10,075.00 | 39,630 |
| 2024-04-15 | 2,040.00 | 2,105.00 | 2,040.00 | 2,080.00 | 10,400.00 | 31,092 |
| 2024-04-12 | 2,060.00 | 2,095.00 | 2,050.00 | 2,080.00 | 10,400.00 | 28,045 |
| 2024-04-11 | 2,045.00 | 2,095.00 | 2,015.00 | 2,055.00 | 10,275.00 | 38,346 |
| 2024-04-09 | 2,070.00 | 2,105.00 | 2,055.00 | 2,070.00 | 10,350.00 | 31,394 |
| 2024-04-08 | 2,165.00 | 2,165.00 | 2,075.00 | 2,080.00 | 10,400.00 | 56,309 |
| 2024-04-05 | 2,120.00 | 2,170.00 | 2,110.00 | 2,150.00 | 10,750.00 | 49,114 |
| 2024-04-04 | 2,150.00 | 2,175.00 | 2,125.00 | 2,140.00 | 10,700.00 | 48,410 |
| 2024-04-03 | 2,190.00 | 2,200.00 | 2,130.00 | 2,155.00 | 10,775.00 | 60,414 |
| 2024-04-02 | 2,230.00 | 2,230.00 | 2,175.00 | 2,200.00 | 11,000.00 | 44,242 |
| 2024-04-01 | 2,155.00 | 2,230.00 | 2,155.00 | 2,225.00 | 11,125.00 | 66,196 |
| 2024-03-29 | 2,205.00 | 2,280.00 | 2,140.00 | 2,145.00 | 10,725.00 | 132,671 |
| 2024-03-28 | 2,230.00 | 2,250.00 | 2,205.00 | 2,210.00 | 11,050.00 | 50,471 |
| 2024-03-27 | 2,215.00 | 2,280.00 | 2,200.00 | 2,230.00 | 11,150.00 | 103,758 |
| 2024-03-26 | 2,260.00 | 2,295.00 | 2,220.00 | 2,220.00 | 11,100.00 | 139,881 |
| 2024-03-25 | 2,205.00 | 2,285.00 | 2,205.00 | 2,235.00 | 11,175.00 | 143,558 |
| 2024-03-22 | 2,290.00 | 2,485.00 | 2,230.00 | 2,230.00 | 11,150.00 | 1,841,239 |
| 2024-03-21 | 2,200.00 | 2,225.00 | 2,170.00 | 2,190.00 | 10,950.00 | 116,909 |
| 2024-03-20 | 2,235.00 | 2,260.00 | 2,150.00 | 2,220.00 | 11,100.00 | 238,641 |
| 2024-03-19 | 2,270.00 | 2,375.00 | 2,205.00 | 2,240.00 | 11,200.00 | 436,051 |
| 2024-03-18 | 2,190.00 | 2,570.00 | 2,140.00 | 2,300.00 | 11,500.00 | 3,498,328 |
| 2024-03-15 | 2,110.00 | 2,195.00 | 2,095.00 | 2,145.00 | 10,725.00 | 32,465 |
| 2024-03-14 | 2,110.00 | 2,160.00 | 2,105.00 | 2,130.00 | 10,650.00 | 16,954 |
| 2024-03-13 | 2,105.00 | 2,130.00 | 2,090.00 | 2,130.00 | 10,650.00 | 25,109 |
| 2024-03-12 | 2,140.00 | 2,140.00 | 2,095.00 | 2,110.00 | 10,550.00 | 43,798 |
| 2024-03-11 | 2,135.00 | 2,150.00 | 2,110.00 | 2,140.00 | 10,700.00 | 27,097 |
| 2024-03-08 | 2,125.00 | 2,155.00 | 2,075.00 | 2,135.00 | 10,675.00 | 54,597 |
| 2024-03-07 | 2,125.00 | 2,140.00 | 2,100.00 | 2,130.00 | 10,650.00 | 30,457 |
| 2024-03-06 | 2,140.00 | 2,145.00 | 2,110.00 | 2,140.00 | 10,700.00 | 30,356 |
| 2024-03-05 | 2,180.00 | 2,185.00 | 2,115.00 | 2,145.00 | 10,725.00 | 44,858 |
| 2024-03-04 | 2,150.00 | 2,175.00 | 2,140.00 | 2,175.00 | 10,875.00 | 36,548 |
| 2024-02-29 | 2,180.00 | 2,205.00 | 2,135.00 | 2,135.00 | 10,675.00 | 70,011 |
| 2024-02-28 | 2,190.00 | 2,205.00 | 2,150.00 | 2,165.00 | 10,825.00 | 44,857 |
| 2024-02-27 | 2,215.00 | 2,215.00 | 2,150.00 | 2,190.00 | 10,950.00 | 50,544 |
| 2024-02-26 | 2,235.00 | 2,255.00 | 2,195.00 | 2,225.00 | 11,125.00 | 28,990 |
| 2024-02-23 | 2,250.00 | 2,265.00 | 2,190.00 | 2,220.00 | 11,100.00 | 47,653 |
| 2024-02-22 | 2,335.00 | 2,335.00 | 2,235.00 | 2,235.00 | 11,175.00 | 81,327 |
| 2024-02-21 | 2,300.00 | 2,365.00 | 2,285.00 | 2,310.00 | 11,550.00 | 79,012 |
| 2024-02-20 | 2,315.00 | 2,360.00 | 2,275.00 | 2,335.00 | 11,675.00 | 71,765 |
| 2024-02-19 | 2,260.00 | 2,400.00 | 2,245.00 | 2,315.00 | 11,575.00 | 215,640 |
| 2024-02-16 | 2,200.00 | 2,230.00 | 2,180.00 | 2,225.00 | 11,125.00 | 34,007 |
| 2024-02-15 | 2,235.00 | 2,235.00 | 2,190.00 | 2,200.00 | 11,000.00 | 32,062 |
| 2024-02-14 | 2,220.00 | 2,230.00 | 2,175.00 | 2,225.00 | 11,125.00 | 38,436 |
| 2024-02-13 | 2,225.00 | 2,235.00 | 2,200.00 | 2,235.00 | 11,175.00 | 38,600 |
| 2024-02-08 | 2,185.00 | 2,220.00 | 2,165.00 | 2,210.00 | 11,050.00 | 32,176 |
| 2024-02-07 | 2,150.00 | 2,170.00 | 2,110.00 | 2,165.00 | 10,825.00 | 45,645 |
| 2024-02-06 | 2,175.00 | 2,210.00 | 2,135.00 | 2,155.00 | 10,775.00 | 82,282 |
| 2024-02-05 | 2,200.00 | 2,210.00 | 2,155.00 | 2,180.00 | 10,900.00 | 55,992 |
| 2024-02-02 | 2,190.00 | 2,235.00 | 2,175.00 | 2,205.00 | 11,025.00 | 108,941 |
| 2024-02-01 | 2,250.00 | 2,290.00 | 2,120.00 | 2,240.00 | 11,200.00 | 124,805 |
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.