419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 2,275.00 | 2,320.00 | 2,255.00 | 2,320.00 | 11,600.00 | 28,245 |
| 2023-05-09 | 2,335.00 | 2,390.00 | 2,280.00 | 2,290.00 | 11,450.00 | 55,774 |
| 2023-05-08 | 2,380.00 | 2,470.00 | 2,360.00 | 2,370.00 | 11,850.00 | 148,208 |
| 2023-05-04 | 2,265.00 | 2,350.00 | 2,250.00 | 2,320.00 | 11,600.00 | 55,469 |
| 2023-05-03 | 2,240.00 | 2,295.00 | 2,235.00 | 2,245.00 | 11,225.00 | 26,828 |
| 2023-05-02 | 2,265.00 | 2,290.00 | 2,225.00 | 2,280.00 | 11,400.00 | 14,963 |
| 2023-04-28 | 2,315.00 | 2,325.00 | 2,230.00 | 2,230.00 | 11,150.00 | 31,442 |
| 2023-04-27 | 2,360.00 | 2,360.00 | 2,230.00 | 2,315.00 | 11,575.00 | 60,847 |
| 2023-04-26 | 2,250.00 | 2,460.00 | 2,245.00 | 2,380.00 | 11,900.00 | 190,137 |
| 2023-04-25 | 2,265.00 | 2,315.00 | 2,200.00 | 2,235.00 | 11,175.00 | 32,382 |
| 2023-04-24 | 2,305.00 | 2,350.00 | 2,265.00 | 2,290.00 | 11,450.00 | 27,149 |
| 2023-04-21 | 2,295.00 | 2,330.00 | 2,280.00 | 2,305.00 | 11,525.00 | 43,188 |
| 2023-04-20 | 2,385.00 | 2,410.00 | 2,290.00 | 2,300.00 | 11,500.00 | 58,608 |
| 2023-04-19 | 2,425.00 | 2,475.00 | 2,375.00 | 2,410.00 | 12,050.00 | 60,058 |
| 2023-04-18 | 2,520.00 | 2,520.00 | 2,400.00 | 2,435.00 | 12,175.00 | 153,877 |
| 2023-04-17 | 2,670.00 | 2,670.00 | 2,505.00 | 2,545.00 | 12,725.00 | 52,697 |
| 2023-04-14 | 2,600.00 | 2,695.00 | 2,575.00 | 2,600.00 | 13,000.00 | 96,119 |
| 2023-04-13 | 2,520.00 | 2,750.00 | 2,460.00 | 2,620.00 | 13,100.00 | 293,450 |
| 2023-04-12 | 2,510.00 | 2,760.00 | 2,425.00 | 2,505.00 | 12,525.00 | 300,821 |
| 2023-04-11 | 2,485.00 | 2,520.00 | 2,405.00 | 2,505.00 | 12,525.00 | 61,286 |
| 2023-04-10 | 2,645.00 | 2,650.00 | 2,450.00 | 2,470.00 | 12,350.00 | 105,800 |
| 2023-04-07 | 2,670.00 | 2,710.00 | 2,645.00 | 2,645.00 | 13,225.00 | 46,588 |
| 2023-04-06 | 2,765.00 | 2,780.00 | 2,655.00 | 2,700.00 | 13,500.00 | 77,624 |
| 2023-04-05 | 2,790.00 | 2,840.00 | 2,730.00 | 2,760.00 | 13,800.00 | 126,242 |
| 2023-04-04 | 2,680.00 | 2,760.00 | 2,645.00 | 2,730.00 | 13,650.00 | 81,205 |
| 2023-04-03 | 2,725.00 | 2,770.00 | 2,650.00 | 2,670.00 | 13,350.00 | 82,535 |
| 2023-03-31 | 2,815.00 | 2,860.00 | 2,705.00 | 2,725.00 | 13,625.00 | 124,253 |
| 2023-03-30 | 2,850.00 | 2,860.00 | 2,740.00 | 2,815.00 | 14,075.00 | 231,133 |
| 2023-03-29 | 3,015.00 | 3,145.00 | 2,780.00 | 2,815.00 | 14,075.00 | 1,609,518 |
| 2023-03-28 | 3,105.00 | 3,135.00 | 2,955.00 | 3,000.00 | 15,000.00 | 285,648 |
| 2023-03-27 | 3,125.00 | 3,155.00 | 3,030.00 | 3,065.00 | 15,325.00 | 236,550 |
| 2023-03-24 | 2,935.00 | 3,125.00 | 2,925.00 | 3,125.00 | 15,625.00 | 391,235 |
| 2023-03-23 | 2,955.00 | 2,985.00 | 2,850.00 | 2,935.00 | 14,675.00 | 206,626 |
| 2023-03-22 | 2,845.00 | 3,050.00 | 2,810.00 | 3,005.00 | 15,025.00 | 420,483 |
| 2023-03-21 | 3,115.00 | 3,280.00 | 2,800.00 | 2,800.00 | 14,000.00 | 942,166 |
| 2023-03-20 | 2,810.00 | 2,885.00 | 2,800.00 | 2,850.00 | 14,250.00 | 43,088 |
| 2023-03-17 | 2,705.00 | 2,845.00 | 2,705.00 | 2,845.00 | 14,225.00 | 60,205 |
| 2023-03-16 | 2,695.00 | 2,725.00 | 2,655.00 | 2,670.00 | 13,350.00 | 45,805 |
| 2023-03-15 | 2,625.00 | 2,755.00 | 2,625.00 | 2,750.00 | 13,750.00 | 71,974 |
| 2023-03-14 | 2,750.00 | 2,820.00 | 2,550.00 | 2,585.00 | 12,925.00 | 128,424 |
| 2023-03-13 | 2,885.00 | 2,900.00 | 2,765.00 | 2,810.00 | 14,050.00 | 108,166 |
| 2023-03-10 | 2,955.00 | 3,070.00 | 2,865.00 | 2,945.00 | 14,725.00 | 140,869 |
| 2023-03-09 | 3,110.00 | 3,130.00 | 2,980.00 | 3,020.00 | 15,100.00 | 208,491 |
| 2023-03-08 | 2,870.00 | 3,170.00 | 2,865.00 | 3,170.00 | 15,850.00 | 837,269 |
| 2023-03-07 | 3,015.00 | 3,040.00 | 2,935.00 | 2,945.00 | 14,725.00 | 89,315 |
| 2023-03-06 | 3,120.00 | 3,125.00 | 2,975.00 | 3,005.00 | 15,025.00 | 179,241 |
| 2023-03-03 | 3,130.00 | 3,170.00 | 3,040.00 | 3,130.00 | 15,650.00 | 297,229 |
| 2023-03-02 | 2,955.00 | 3,135.00 | 2,935.00 | 3,130.00 | 15,650.00 | 616,857 |
| 2023-02-28 | 2,835.00 | 3,115.00 | 2,820.00 | 2,955.00 | 14,775.00 | 850,169 |
| 2023-02-27 | 2,780.00 | 2,860.00 | 2,750.00 | 2,780.00 | 13,900.00 | 96,626 |
| 2023-02-24 | 2,870.00 | 2,895.00 | 2,740.00 | 2,780.00 | 13,900.00 | 1,653 |
| 2023-02-23 | 2,975.00 | 2,980.00 | 2,705.00 | 2,835.00 | 14,175.00 | 32,437 |
| 2023-02-22 | 2,690.00 | 2,855.00 | 2,655.00 | 2,810.00 | 14,050.00 | 65,826 |
| 2023-02-21 | 2,845.00 | 3,050.00 | 2,725.00 | 2,745.00 | 13,725.00 | 4,449 |
| 2023-02-20 | 2,865.00 | 2,885.00 | 2,790.00 | 2,855.00 | 14,275.00 | 1,975 |
| 2023-02-17 | 2,800.00 | 2,885.00 | 2,670.00 | 2,805.00 | 14,025.00 | 1,644 |
| 2023-02-16 | 2,820.00 | 2,920.00 | 2,805.00 | 2,820.00 | 14,100.00 | 4,046 |
| 2023-02-15 | 2,955.00 | 3,025.00 | 2,800.00 | 2,805.00 | 14,025.00 | 3,489 |
| 2023-02-14 | 2,965.00 | 3,045.00 | 2,895.00 | 2,950.00 | 14,750.00 | 2,218 |
| 2023-02-13 | 3,040.00 | 3,050.00 | 2,905.00 | 3,000.00 | 15,000.00 | 7,526 |
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.