419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 3,110.00 | 3,145.00 | 2,955.00 | 3,020.00 | 15,100.00 | 6,804 |
| 2023-02-09 | 3,350.00 | 3,410.00 | 3,110.00 | 3,140.00 | 15,700.00 | 12,100 |
| 2023-02-08 | 3,305.00 | 3,470.00 | 3,230.00 | 3,370.00 | 16,850.00 | 18,958 |
| 2023-02-07 | 3,245.00 | 3,420.00 | 3,200.00 | 3,270.00 | 16,350.00 | 14,351 |
| 2023-02-06 | 2,890.00 | 3,635.00 | 2,830.00 | 3,275.00 | 16,375.00 | 40,317 |
| 2023-02-03 | 2,985.00 | 3,020.00 | 2,895.00 | 2,895.00 | 14,475.00 | 10,685 |
| 2023-02-02 | 2,955.00 | 3,030.00 | 2,905.00 | 3,010.00 | 15,050.00 | 27,196 |
| 2023-02-01 | 2,805.00 | 3,185.00 | 2,800.00 | 2,915.00 | 14,575.00 | 42,893 |
| 2023-01-31 | 2,400.00 | 2,450.00 | 2,375.00 | 2,450.00 | 12,250.00 | 94,133 |
| 2023-01-30 | 2,395.00 | 2,435.00 | 2,365.00 | 2,405.00 | 12,025.00 | 1,759 |
| 2023-01-27 | 2,380.00 | 2,395.00 | 2,340.00 | 2,360.00 | 11,800.00 | 1,313 |
| 2023-01-26 | 2,340.00 | 2,400.00 | 2,320.00 | 2,380.00 | 11,900.00 | 1,573 |
| 2023-01-25 | 2,370.00 | 2,380.00 | 2,300.00 | 2,320.00 | 11,600.00 | 1,352 |
| 2023-01-20 | 2,270.00 | 2,365.00 | 2,260.00 | 2,305.00 | 11,525.00 | 103,753 |
| 2023-01-19 | 2,235.00 | 2,300.00 | 2,235.00 | 2,265.00 | 11,325.00 | 31,642 |
| 2023-01-18 | 2,305.00 | 2,310.00 | 2,250.00 | 2,270.00 | 11,350.00 | 49,484 |
| 2023-01-17 | 2,350.00 | 2,355.00 | 2,285.00 | 2,310.00 | 11,550.00 | 64,653 |
| 2023-01-16 | 2,305.00 | 2,365.00 | 2,275.00 | 2,340.00 | 11,700.00 | 73,865 |
| 2023-01-13 | 2,300.00 | 2,310.00 | 2,260.00 | 2,270.00 | 11,350.00 | 75,391 |
| 2023-01-12 | 2,385.00 | 2,385.00 | 2,300.00 | 2,300.00 | 11,500.00 | 110,219 |
| 2023-01-11 | 2,400.00 | 2,410.00 | 2,345.00 | 2,365.00 | 11,825.00 | 84,068 |
| 2023-01-10 | 2,385.00 | 2,525.00 | 2,375.00 | 2,385.00 | 11,925.00 | 319,385 |
| 2023-01-09 | 2,305.00 | 2,370.00 | 2,290.00 | 2,345.00 | 11,725.00 | 111,470 |
| 2023-01-06 | 2,280.00 | 2,355.00 | 2,275.00 | 2,280.00 | 11,400.00 | 70,826 |
| 2023-01-05 | 2,305.00 | 2,360.00 | 2,260.00 | 2,305.00 | 11,525.00 | 91,434 |
| 2023-01-04 | 2,205.00 | 2,355.00 | 2,205.00 | 2,280.00 | 11,400.00 | 101,057 |
| 2023-01-03 | 2,205.00 | 2,315.00 | 2,145.00 | 2,235.00 | 11,175.00 | 171,634 |
| 2023-01-02 | 2,390.00 | 2,420.00 | 2,210.00 | 2,215.00 | 11,075.00 | 143,197 |
| 2022-12-29 | 2,560.00 | 2,570.00 | 2,315.00 | 2,385.00 | 11,925.00 | 212,800 |
| 2022-12-28 | 2,590.00 | 2,675.00 | 2,535.00 | 2,555.00 | 12,775.00 | 131,995 |
| 2022-12-27 | 2,770.00 | 2,835.00 | 2,560.00 | 2,590.00 | 12,950.00 | 229,241 |
| 2022-12-26 | 2,815.00 | 2,920.00 | 2,770.00 | 2,815.00 | 14,075.00 | 481,511 |
| 2022-12-23 | 2,900.00 | 2,905.00 | 2,715.00 | 2,760.00 | 13,800.00 | 215,602 |
| 2022-12-22 | 3,000.00 | 3,015.00 | 2,905.00 | 2,910.00 | 14,550.00 | 228,509 |
| 2022-12-21 | 2,920.00 | 3,265.00 | 2,915.00 | 3,025.00 | 15,125.00 | 1,782,729 |
| 2022-12-20 | 2,900.00 | 3,060.00 | 2,785.00 | 2,975.00 | 14,875.00 | 2,117,831 |
| 2022-12-19 | 2,770.00 | 2,855.00 | 2,705.00 | 2,775.00 | 13,875.00 | 291,417 |
| 2022-12-16 | 2,650.00 | 2,795.00 | 2,645.00 | 2,775.00 | 13,875.00 | 150,182 |
| 2022-12-15 | 2,695.00 | 2,740.00 | 2,670.00 | 2,715.00 | 13,575.00 | 125,970 |
| 2022-12-14 | 2,750.00 | 2,780.00 | 2,665.00 | 2,740.00 | 13,700.00 | 195,108 |
| 2022-12-13 | 2,550.00 | 2,810.00 | 2,520.00 | 2,730.00 | 13,650.00 | 1,140,668 |
| 2022-12-12 | 2,510.00 | 2,570.00 | 2,455.00 | 2,535.00 | 12,675.00 | 106,498 |
| 2022-12-09 | 2,555.00 | 2,695.00 | 2,510.00 | 2,515.00 | 12,575.00 | 384,833 |
| 2022-12-08 | 2,640.00 | 2,700.00 | 2,475.00 | 2,510.00 | 12,550.00 | 387,582 |
| 2022-12-07 | 2,785.00 | 2,920.00 | 2,510.00 | 2,565.00 | 12,825.00 | 674,732 |
| 2022-12-06 | 2,715.00 | 2,870.00 | 2,650.00 | 2,755.00 | 13,775.00 | 383,702 |
| 2022-12-05 | 2,735.00 | 2,825.00 | 2,685.00 | 2,730.00 | 13,650.00 | 221,878 |
| 2022-12-02 | 2,700.00 | 2,800.00 | 2,630.00 | 2,735.00 | 13,675.00 | 247,086 |
| 2022-12-01 | 2,690.00 | 2,705.00 | 2,605.00 | 2,670.00 | 13,350.00 | 183,275 |
| 2022-11-30 | 2,550.00 | 2,720.00 | 2,490.00 | 2,720.00 | 13,600.00 | 228,617 |
| 2022-11-29 | 2,465.00 | 2,525.00 | 2,435.00 | 2,500.00 | 12,500.00 | 53,399 |
| 2022-11-28 | 2,610.00 | 2,610.00 | 2,435.00 | 2,465.00 | 12,325.00 | 101,161 |
| 2022-11-25 | 2,630.00 | 2,665.00 | 2,585.00 | 2,600.00 | 13,000.00 | 90,767 |
| 2022-11-24 | 2,525.00 | 2,670.00 | 2,520.00 | 2,610.00 | 13,050.00 | 152,663 |
| 2022-11-23 | 2,545.00 | 2,555.00 | 2,495.00 | 2,520.00 | 12,600.00 | 75,419 |
| 2022-11-22 | 2,540.00 | 2,635.00 | 2,505.00 | 2,515.00 | 12,575.00 | 110,979 |
| 2022-11-21 | 2,745.00 | 2,750.00 | 2,580.00 | 2,580.00 | 12,900.00 | 167,206 |
| 2022-11-18 | 2,740.00 | 2,775.00 | 2,665.00 | 2,755.00 | 13,775.00 | 171,928 |
| 2022-11-17 | 2,880.00 | 2,940.00 | 2,730.00 | 2,765.00 | 13,825.00 | 256,541 |
| 2022-11-16 | 2,945.00 | 3,060.00 | 2,875.00 | 2,880.00 | 14,400.00 | 537,392 |
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.