419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 2,175.00 | 2,185.00 | 2,120.00 | 2,180.00 | 10,900.00 | 29,985 |
| 2023-11-03 | 2,135.00 | 2,150.00 | 2,095.00 | 2,140.00 | 10,700.00 | 24,176 |
| 2023-11-02 | 2,100.00 | 2,155.00 | 2,100.00 | 2,130.00 | 10,650.00 | 35,640 |
| 2023-11-01 | 2,025.00 | 2,120.00 | 2,005.00 | 2,075.00 | 10,375.00 | 43,701 |
| 2023-10-31 | 2,070.00 | 2,120.00 | 1,982.00 | 1,996.00 | 9,980.00 | 62,114 |
| 2023-10-30 | 2,040.00 | 2,065.00 | 2,010.00 | 2,040.00 | 10,200.00 | 20,291 |
| 2023-10-27 | 2,100.00 | 2,105.00 | 2,030.00 | 2,030.00 | 10,150.00 | 34,737 |
| 2023-10-26 | 2,015.00 | 2,150.00 | 2,000.00 | 2,015.00 | 10,075.00 | 55,123 |
| 2023-10-25 | 2,105.00 | 2,120.00 | 2,040.00 | 2,080.00 | 10,400.00 | 19,338 |
| 2023-10-24 | 2,020.00 | 2,085.00 | 1,990.00 | 2,085.00 | 10,425.00 | 39,629 |
| 2023-10-23 | 2,000.00 | 2,075.00 | 1,998.00 | 2,005.00 | 10,025.00 | 29,220 |
| 2023-10-20 | 2,120.00 | 2,125.00 | 2,040.00 | 2,040.00 | 10,200.00 | 58,606 |
| 2023-10-19 | 2,195.00 | 2,200.00 | 2,120.00 | 2,125.00 | 10,625.00 | 37,491 |
| 2023-10-18 | 2,240.00 | 2,295.00 | 2,200.00 | 2,200.00 | 11,000.00 | 40,991 |
| 2023-10-17 | 2,170.00 | 2,245.00 | 2,170.00 | 2,215.00 | 11,075.00 | 43,649 |
| 2023-10-16 | 2,210.00 | 2,370.00 | 2,130.00 | 2,160.00 | 10,800.00 | 127,871 |
| 2023-10-13 | 2,250.00 | 2,275.00 | 2,175.00 | 2,200.00 | 11,000.00 | 32,569 |
| 2023-10-12 | 2,240.00 | 2,310.00 | 2,240.00 | 2,265.00 | 11,325.00 | 20,607 |
| 2023-10-11 | 2,150.00 | 2,270.00 | 2,150.00 | 2,240.00 | 11,200.00 | 44,802 |
| 2023-10-10 | 2,220.00 | 2,265.00 | 2,135.00 | 2,135.00 | 10,675.00 | 42,791 |
| 2023-10-06 | 2,115.00 | 2,245.00 | 2,115.00 | 2,235.00 | 11,175.00 | 30,611 |
| 2023-10-05 | 2,190.00 | 2,230.00 | 2,120.00 | 2,140.00 | 10,700.00 | 79,015 |
| 2023-10-04 | 2,300.00 | 2,325.00 | 2,180.00 | 2,180.00 | 10,900.00 | 66,103 |
| 2023-09-27 | 2,260.00 | 2,360.00 | 2,260.00 | 2,340.00 | 11,700.00 | 27,234 |
| 2023-09-26 | 2,325.00 | 2,375.00 | 2,265.00 | 2,305.00 | 11,525.00 | 37,092 |
| 2023-09-25 | 2,420.00 | 2,425.00 | 2,325.00 | 2,325.00 | 11,625.00 | 54,808 |
| 2023-09-22 | 2,370.00 | 2,505.00 | 2,360.00 | 2,425.00 | 12,125.00 | 49,631 |
| 2023-09-21 | 2,420.00 | 2,495.00 | 2,380.00 | 2,415.00 | 12,075.00 | 51,970 |
| 2023-09-20 | 2,510.00 | 2,545.00 | 2,440.00 | 2,455.00 | 12,275.00 | 65,574 |
| 2023-09-19 | 2,635.00 | 2,635.00 | 2,500.00 | 2,515.00 | 12,575.00 | 63,873 |
| 2023-09-18 | 2,630.00 | 2,645.00 | 2,550.00 | 2,605.00 | 13,025.00 | 84,378 |
| 2023-09-15 | 2,555.00 | 2,660.00 | 2,555.00 | 2,595.00 | 12,975.00 | 93,908 |
| 2023-09-14 | 2,495.00 | 2,590.00 | 2,465.00 | 2,570.00 | 12,850.00 | 93,662 |
| 2023-09-13 | 2,605.00 | 2,865.00 | 2,450.00 | 2,475.00 | 12,375.00 | 693,716 |
| 2023-09-12 | 2,650.00 | 2,695.00 | 2,535.00 | 2,545.00 | 12,725.00 | 154,055 |
| 2023-09-11 | 2,665.00 | 2,700.00 | 2,580.00 | 2,650.00 | 13,250.00 | 157,525 |
| 2023-09-08 | 2,630.00 | 2,810.00 | 2,600.00 | 2,710.00 | 13,550.00 | 584,645 |
| 2023-09-07 | 2,615.00 | 2,700.00 | 2,575.00 | 2,605.00 | 13,025.00 | 208,597 |
| 2023-09-06 | 2,655.00 | 2,920.00 | 2,580.00 | 2,660.00 | 13,300.00 | 889,752 |
| 2023-09-05 | 2,615.00 | 2,690.00 | 2,500.00 | 2,660.00 | 13,300.00 | 381,460 |
| 2023-09-04 | 2,510.00 | 2,975.00 | 2,460.00 | 2,615.00 | 13,075.00 | 3,015,700 |
| 2023-09-01 | 2,485.00 | 2,550.00 | 2,460.00 | 2,535.00 | 12,675.00 | 185,034 |
| 2023-08-31 | 2,435.00 | 2,725.00 | 2,435.00 | 2,525.00 | 12,625.00 | 1,472,924 |
| 2023-08-30 | 2,320.00 | 2,500.00 | 2,270.00 | 2,390.00 | 11,950.00 | 492,261 |
| 2023-08-29 | 2,215.00 | 2,435.00 | 2,215.00 | 2,305.00 | 11,525.00 | 273,715 |
| 2023-08-28 | 2,195.00 | 2,285.00 | 2,170.00 | 2,240.00 | 11,200.00 | 75,850 |
| 2023-08-25 | 2,155.00 | 2,200.00 | 2,125.00 | 2,175.00 | 10,875.00 | 46,833 |
| 2023-08-24 | 2,135.00 | 2,195.00 | 2,115.00 | 2,185.00 | 10,925.00 | 49,140 |
| 2023-08-23 | 2,180.00 | 2,180.00 | 2,110.00 | 2,135.00 | 10,675.00 | 50,366 |
| 2023-08-22 | 2,220.00 | 2,225.00 | 2,150.00 | 2,180.00 | 10,900.00 | 66,095 |
| 2023-08-21 | 2,190.00 | 2,255.00 | 2,175.00 | 2,200.00 | 11,000.00 | 36,305 |
| 2023-08-18 | 2,185.00 | 2,250.00 | 2,170.00 | 2,200.00 | 11,000.00 | 66,843 |
| 2023-08-17 | 2,265.00 | 2,280.00 | 2,210.00 | 2,230.00 | 11,150.00 | 51,434 |
| 2023-08-16 | 2,355.00 | 2,380.00 | 2,245.00 | 2,260.00 | 11,300.00 | 84,426 |
| 2023-08-14 | 2,440.00 | 2,440.00 | 2,350.00 | 2,390.00 | 11,950.00 | 49,500 |
| 2023-08-11 | 2,455.00 | 2,480.00 | 2,300.00 | 2,440.00 | 12,200.00 | 47,613 |
| 2023-08-10 | 2,460.00 | 2,470.00 | 2,390.00 | 2,450.00 | 12,250.00 | 33,515 |
| 2023-08-09 | 2,355.00 | 2,460.00 | 2,335.00 | 2,445.00 | 12,225.00 | 41,180 |
| 2023-08-08 | 2,435.00 | 2,450.00 | 2,340.00 | 2,355.00 | 11,775.00 | 67,979 |
| 2023-08-07 | 2,460.00 | 2,500.00 | 2,410.00 | 2,435.00 | 12,175.00 | 37,497 |
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.