419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,825.00 | 1,825.00 | 1,770.00 | 1,790.00 | 8,950.00 | 47,135 |
| 2025-04-25 | 1,830.00 | 1,854.00 | 1,810.00 | 1,825.00 | 9,125.00 | 56,852 |
| 2025-04-24 | 1,961.00 | 2,025.00 | 1,817.00 | 1,830.00 | 9,150.00 | 439,273 |
| 2025-04-23 | 2,075.00 | 2,075.00 | 1,925.00 | 1,940.00 | 9,700.00 | 122,669 |
| 2025-04-22 | 2,065.00 | 2,200.00 | 2,010.00 | 2,070.00 | 10,350.00 | 288,582 |
| 2025-04-21 | 2,100.00 | 2,195.00 | 2,000.00 | 2,060.00 | 10,300.00 | 204,583 |
| 2025-04-18 | 2,000.00 | 2,055.00 | 1,932.00 | 1,989.00 | 9,945.00 | 93,941 |
| 2025-04-17 | 1,980.00 | 2,110.00 | 1,971.00 | 1,991.00 | 9,955.00 | 65,365 |
| 2025-04-16 | 2,025.00 | 2,055.00 | 1,957.00 | 1,980.00 | 9,900.00 | 58,799 |
| 2025-04-15 | 2,110.00 | 2,110.00 | 2,020.00 | 2,035.00 | 10,175.00 | 69,015 |
| 2025-04-14 | 2,070.00 | 2,185.00 | 2,000.00 | 2,075.00 | 10,375.00 | 199,057 |
| 2025-04-11 | 1,975.00 | 2,115.00 | 1,968.00 | 2,065.00 | 10,325.00 | 141,746 |
| 2025-04-10 | 1,920.00 | 2,090.00 | 1,898.00 | 1,994.00 | 9,970.00 | 206,605 |
| 2025-04-09 | 2,090.00 | 2,210.00 | 1,919.00 | 1,930.00 | 9,650.00 | 307,992 |
| 2025-04-08 | 1,839.00 | 2,130.00 | 1,800.00 | 2,010.00 | 10,050.00 | 625,822 |
| 2025-04-07 | 1,848.00 | 1,919.00 | 1,803.00 | 1,820.00 | 9,100.00 | 375,024 |
| 2025-04-04 | 1,664.00 | 1,813.00 | 1,664.00 | 1,794.00 | 8,970.00 | 165,618 |
| 2025-04-03 | 1,657.00 | 1,685.00 | 1,646.00 | 1,682.00 | 8,410.00 | 21,988 |
| 2025-04-02 | 1,671.00 | 1,690.00 | 1,658.00 | 1,673.00 | 8,365.00 | 18,358 |
| 2025-04-01 | 1,624.00 | 1,688.00 | 1,614.00 | 1,671.00 | 8,355.00 | 26,469 |
| 2025-03-31 | 1,620.00 | 1,629.00 | 1,595.00 | 1,624.00 | 8,120.00 | 9,218 |
| 2025-03-28 | 1,644.00 | 1,654.00 | 1,616.00 | 1,620.00 | 8,100.00 | 24,831 |
| 2025-03-27 | 1,625.00 | 1,655.00 | 1,611.00 | 1,644.00 | 8,220.00 | 26,580 |
| 2025-03-26 | 1,674.00 | 1,674.00 | 1,619.00 | 1,625.00 | 8,125.00 | 21,992 |
| 2025-03-25 | 1,685.00 | 1,695.00 | 1,653.00 | 1,674.00 | 8,370.00 | 10,219 |
| 2025-03-24 | 1,678.00 | 1,685.00 | 1,659.00 | 1,685.00 | 8,425.00 | 15,249 |
| 2025-03-21 | 1,670.00 | 1,685.00 | 1,640.00 | 1,678.00 | 8,390.00 | 14,997 |
| 2025-03-20 | 1,644.00 | 1,684.00 | 1,642.00 | 1,679.00 | 8,395.00 | 32,095 |
| 2025-03-19 | 1,600.00 | 1,647.00 | 1,582.00 | 1,644.00 | 8,220.00 | 16,981 |
| 2025-03-18 | 1,610.00 | 1,610.00 | 1,594.00 | 1,600.00 | 8,000.00 | 7,349 |
| 2025-03-17 | 1,657.00 | 1,657.00 | 1,607.00 | 1,618.00 | 8,090.00 | 20,147 |
| 2025-03-14 | 1,659.00 | 1,659.00 | 1,629.00 | 1,649.00 | 8,245.00 | 22,237 |
| 2025-03-13 | 1,669.00 | 1,678.00 | 1,649.00 | 1,650.00 | 8,250.00 | 13,459 |
| 2025-03-12 | 1,668.00 | 1,669.00 | 1,648.00 | 1,669.00 | 8,345.00 | 19,374 |
| 2025-03-11 | 1,674.00 | 1,674.00 | 1,641.00 | 1,668.00 | 8,340.00 | 7,273 |
| 2025-03-10 | 1,650.00 | 1,675.00 | 1,618.00 | 1,675.00 | 8,375.00 | 21,389 |
| 2025-03-07 | 1,652.00 | 1,685.00 | 1,636.00 | 1,648.00 | 8,240.00 | 15,499 |
| 2025-03-06 | 1,637.00 | 1,683.00 | 1,621.00 | 1,652.00 | 8,260.00 | 28,940 |
| 2025-03-05 | 1,596.00 | 1,634.00 | 1,590.00 | 1,632.00 | 8,160.00 | 8,470 |
| 2025-03-04 | 1,580.00 | 1,613.00 | 1,564.00 | 1,611.00 | 8,055.00 | 8,568 |
| 2025-02-28 | 1,605.00 | 1,613.00 | 1,575.00 | 1,613.00 | 8,065.00 | 16,559 |
| 2025-02-27 | 1,604.00 | 1,616.00 | 1,581.00 | 1,615.00 | 8,075.00 | 21,948 |
| 2025-02-26 | 1,602.00 | 1,620.00 | 1,598.00 | 1,619.00 | 8,095.00 | 14,873 |
| 2025-02-25 | 1,657.00 | 1,657.00 | 1,602.00 | 1,602.00 | 8,010.00 | 13,556 |
| 2025-02-24 | 1,655.00 | 1,668.00 | 1,634.00 | 1,659.00 | 8,295.00 | 3,001 |
| 2025-02-21 | 1,678.00 | 1,682.00 | 1,655.00 | 1,672.00 | 8,360.00 | 10,315 |
| 2025-02-20 | 1,700.00 | 1,700.00 | 1,652.00 | 1,682.00 | 8,410.00 | 9,290 |
| 2025-02-19 | 1,699.00 | 1,710.00 | 1,662.00 | 1,702.00 | 8,510.00 | 18,071 |
| 2025-02-18 | 1,709.00 | 1,709.00 | 1,683.00 | 1,699.00 | 8,495.00 | 14,878 |
| 2025-02-17 | 1,700.00 | 1,710.00 | 1,687.00 | 1,700.00 | 8,500.00 | 15,135 |
| 2025-02-14 | 1,707.00 | 1,715.00 | 1,696.00 | 1,700.00 | 8,500.00 | 6,425 |
| 2025-02-13 | 1,701.00 | 1,720.00 | 1,677.00 | 1,708.00 | 8,540.00 | 15,485 |
| 2025-02-12 | 1,750.00 | 1,750.00 | 1,648.00 | 1,707.00 | 8,535.00 | 44,624 |
| 2025-02-11 | 1,589.00 | 1,655.00 | 1,589.00 | 1,649.00 | 8,245.00 | 25,010 |
| 2025-02-10 | 1,580.00 | 1,600.00 | 1,579.00 | 1,588.00 | 7,940.00 | 16,597 |
| 2025-02-07 | 1,604.00 | 1,626.00 | 1,570.00 | 1,607.00 | 8,035.00 | 34,292 |
| 2025-02-06 | 1,640.00 | 1,647.00 | 1,601.00 | 1,617.00 | 8,085.00 | 27,208 |
| 2025-02-05 | 1,600.00 | 1,640.00 | 1,590.00 | 1,639.00 | 8,195.00 | 17,220 |
| 2025-02-04 | 1,599.00 | 1,757.00 | 1,589.00 | 1,599.00 | 7,995.00 | 160,684 |
| 2025-02-03 | 1,642.00 | 1,642.00 | 1,560.00 | 1,598.00 | 7,990.00 | 17,881 |
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.