419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,430.00 | 1,430.00 | 1,398.00 | 1,414.00 | 7,070.00 | 7,465 |
| 2025-07-25 | 1,427.00 | 1,431.00 | 1,375.00 | 1,431.00 | 7,155.00 | 56,497 |
| 2025-07-24 | 1,457.00 | 1,457.00 | 1,416.00 | 1,427.00 | 7,135.00 | 12,686 |
| 2025-07-23 | 1,431.00 | 1,459.00 | 1,420.00 | 1,450.00 | 7,250.00 | 13,867 |
| 2025-07-22 | 1,474.00 | 1,474.00 | 1,415.00 | 1,429.00 | 7,145.00 | 38,841 |
| 2025-07-21 | 1,487.00 | 1,487.00 | 1,464.00 | 1,471.00 | 7,355.00 | 8,237 |
| 2025-07-18 | 1,485.00 | 1,491.00 | 1,470.00 | 1,484.00 | 7,420.00 | 4,779 |
| 2025-07-17 | 1,485.00 | 1,495.00 | 1,457.00 | 1,484.00 | 7,420.00 | 11,753 |
| 2025-07-16 | 1,460.00 | 1,515.00 | 1,443.00 | 1,485.00 | 7,425.00 | 23,810 |
| 2025-07-15 | 1,465.00 | 1,471.00 | 1,428.00 | 1,471.00 | 7,355.00 | 43,243 |
| 2025-07-14 | 1,495.00 | 1,495.00 | 1,450.00 | 1,464.00 | 7,320.00 | 31,554 |
| 2025-07-11 | 1,551.00 | 1,559.00 | 1,476.00 | 1,482.00 | 7,410.00 | 74,525 |
| 2025-07-10 | 1,556.00 | 1,599.00 | 1,551.00 | 1,555.00 | 7,775.00 | 28,350 |
| 2025-07-09 | 1,598.00 | 1,598.00 | 1,552.00 | 1,556.00 | 7,780.00 | 13,792 |
| 2025-07-08 | 1,566.00 | 1,605.00 | 1,553.00 | 1,571.00 | 7,855.00 | 18,105 |
| 2025-07-07 | 1,579.00 | 1,596.00 | 1,562.00 | 1,574.00 | 7,870.00 | 16,920 |
| 2025-07-04 | 1,569.00 | 1,610.00 | 1,559.00 | 1,581.00 | 7,905.00 | 31,164 |
| 2025-07-03 | 1,576.00 | 1,581.00 | 1,548.00 | 1,569.00 | 7,845.00 | 14,666 |
| 2025-07-02 | 1,599.00 | 1,599.00 | 1,536.00 | 1,576.00 | 7,880.00 | 20,851 |
| 2025-07-01 | 1,556.00 | 1,598.00 | 1,542.00 | 1,586.00 | 7,930.00 | 19,923 |
| 2025-06-30 | 1,571.00 | 1,615.00 | 1,525.00 | 1,545.00 | 7,725.00 | 29,590 |
| 2025-06-27 | 1,589.00 | 1,614.00 | 1,540.00 | 1,570.00 | 7,850.00 | 27,598 |
| 2025-06-26 | 1,597.00 | 1,620.00 | 1,560.00 | 1,575.00 | 7,875.00 | 20,574 |
| 2025-06-25 | 1,594.00 | 1,630.00 | 1,559.00 | 1,610.00 | 8,050.00 | 30,191 |
| 2025-06-24 | 1,599.00 | 1,599.00 | 1,551.00 | 1,574.00 | 7,870.00 | 17,510 |
| 2025-06-23 | 1,593.00 | 1,593.00 | 1,546.00 | 1,557.00 | 7,785.00 | 44,534 |
| 2025-06-20 | 1,617.00 | 1,617.00 | 1,590.00 | 1,593.00 | 7,965.00 | 22,650 |
| 2025-06-19 | 1,603.00 | 1,623.00 | 1,586.00 | 1,598.00 | 7,990.00 | 14,696 |
| 2025-06-18 | 1,601.00 | 1,625.00 | 1,585.00 | 1,614.00 | 8,070.00 | 31,183 |
| 2025-06-17 | 1,625.00 | 1,645.00 | 1,590.00 | 1,601.00 | 8,005.00 | 27,920 |
| 2025-06-16 | 1,580.00 | 1,640.00 | 1,556.00 | 1,625.00 | 8,125.00 | 45,185 |
| 2025-06-13 | 1,630.00 | 1,630.00 | 1,570.00 | 1,600.00 | 8,000.00 | 49,386 |
| 2025-06-12 | 1,643.00 | 1,662.00 | 1,627.00 | 1,627.00 | 8,135.00 | 23,718 |
| 2025-06-11 | 1,654.00 | 1,654.00 | 1,631.00 | 1,643.00 | 8,215.00 | 17,571 |
| 2025-06-10 | 1,626.00 | 1,684.00 | 1,612.00 | 1,646.00 | 8,230.00 | 26,729 |
| 2025-06-09 | 1,626.00 | 1,643.00 | 1,610.00 | 1,626.00 | 8,130.00 | 22,961 |
| 2025-06-05 | 1,600.00 | 1,660.00 | 1,550.00 | 1,626.00 | 8,130.00 | 39,496 |
| 2025-06-04 | 1,590.00 | 1,604.00 | 1,562.00 | 1,600.00 | 8,000.00 | 28,192 |
| 2025-06-02 | 1,568.00 | 1,585.00 | 1,550.00 | 1,563.00 | 7,815.00 | 30,359 |
| 2025-05-30 | 1,605.00 | 1,605.00 | 1,565.00 | 1,568.00 | 7,840.00 | 21,286 |
| 2025-05-29 | 1,582.00 | 1,612.00 | 1,578.00 | 1,597.00 | 7,985.00 | 15,641 |
| 2025-05-28 | 1,580.00 | 1,605.00 | 1,570.00 | 1,582.00 | 7,910.00 | 29,080 |
| 2025-05-27 | 1,645.00 | 1,645.00 | 1,563.00 | 1,580.00 | 7,900.00 | 56,795 |
| 2025-05-26 | 1,621.00 | 1,635.00 | 1,589.00 | 1,619.00 | 8,095.00 | 49,239 |
| 2025-05-23 | 1,627.00 | 1,655.00 | 1,621.00 | 1,640.00 | 8,200.00 | 17,798 |
| 2025-05-22 | 1,624.00 | 1,634.00 | 1,609.00 | 1,629.00 | 8,145.00 | 24,509 |
| 2025-05-21 | 1,620.00 | 1,634.00 | 1,610.00 | 1,624.00 | 8,120.00 | 20,404 |
| 2025-05-20 | 1,625.00 | 1,665.00 | 1,611.00 | 1,624.00 | 8,120.00 | 15,562 |
| 2025-05-19 | 1,677.00 | 1,680.00 | 1,601.00 | 1,614.00 | 8,070.00 | 40,593 |
| 2025-05-16 | 1,783.00 | 1,828.00 | 1,677.00 | 1,680.00 | 8,400.00 | 132,926 |
| 2025-05-15 | 1,818.00 | 1,824.00 | 1,789.00 | 1,802.00 | 9,010.00 | 44,776 |
| 2025-05-14 | 1,821.00 | 1,849.00 | 1,809.00 | 1,814.00 | 9,070.00 | 53,617 |
| 2025-05-13 | 1,899.00 | 1,905.00 | 1,804.00 | 1,837.00 | 9,185.00 | 74,854 |
| 2025-05-12 | 1,845.00 | 1,915.00 | 1,834.00 | 1,895.00 | 9,475.00 | 68,563 |
| 2025-05-09 | 1,850.00 | 1,868.00 | 1,817.00 | 1,834.00 | 9,170.00 | 43,122 |
| 2025-05-08 | 1,866.00 | 1,878.00 | 1,823.00 | 1,857.00 | 9,285.00 | 102,445 |
| 2025-05-07 | 1,832.00 | 2,155.00 | 1,798.00 | 1,866.00 | 9,330.00 | 772,035 |
| 2025-05-02 | 1,880.00 | 1,880.00 | 1,830.00 | 1,830.00 | 9,150.00 | 16,526 |
| 2025-04-30 | 1,858.00 | 1,923.00 | 1,825.00 | 1,861.00 | 9,305.00 | 31,946 |
| 2025-04-29 | 1,790.00 | 1,868.00 | 1,784.00 | 1,858.00 | 9,290.00 | 42,985 |
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.