419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,642.00 | 1,653.00 | 1,606.00 | 1,642.00 | 8,210.00 | 13,811 |
| 2025-01-24 | 1,655.00 | 1,674.00 | 1,632.00 | 1,642.00 | 8,210.00 | 20,501 |
| 2025-01-23 | 1,680.00 | 1,699.00 | 1,631.00 | 1,665.00 | 8,325.00 | 35,054 |
| 2025-01-22 | 1,706.00 | 1,729.00 | 1,686.00 | 1,690.00 | 8,450.00 | 28,391 |
| 2025-01-21 | 1,717.00 | 1,731.00 | 1,706.00 | 1,719.00 | 8,595.00 | 9,929 |
| 2025-01-20 | 1,735.00 | 1,745.00 | 1,712.00 | 1,729.00 | 8,645.00 | 12,663 |
| 2025-01-17 | 1,734.00 | 1,743.00 | 1,717.00 | 1,735.00 | 8,675.00 | 12,605 |
| 2025-01-16 | 1,732.00 | 1,750.00 | 1,719.00 | 1,734.00 | 8,670.00 | 4,671 |
| 2025-01-15 | 1,740.00 | 1,745.00 | 1,715.00 | 1,737.00 | 8,685.00 | 7,051 |
| 2025-01-14 | 1,730.00 | 1,735.00 | 1,705.00 | 1,735.00 | 8,675.00 | 14,452 |
| 2025-01-13 | 1,758.00 | 1,758.00 | 1,700.00 | 1,722.00 | 8,610.00 | 21,457 |
| 2025-01-10 | 1,745.00 | 1,750.00 | 1,726.00 | 1,747.00 | 8,735.00 | 23,911 |
| 2025-01-09 | 1,721.00 | 1,745.00 | 1,720.00 | 1,745.00 | 8,725.00 | 16,216 |
| 2025-01-08 | 1,745.00 | 1,745.00 | 1,701.00 | 1,728.00 | 8,640.00 | 18,697 |
| 2025-01-07 | 1,741.00 | 1,749.00 | 1,716.00 | 1,740.00 | 8,700.00 | 18,387 |
| 2025-01-06 | 1,722.00 | 1,749.00 | 1,722.00 | 1,740.00 | 8,700.00 | 21,363 |
| 2025-01-03 | 1,740.00 | 1,749.00 | 1,720.00 | 1,739.00 | 8,695.00 | 29,651 |
| 2025-01-02 | 1,662.00 | 1,745.00 | 1,662.00 | 1,739.00 | 8,695.00 | 16,407 |
| 2024-12-30 | 1,650.00 | 1,693.00 | 1,636.00 | 1,670.00 | 8,350.00 | 5,293 |
| 2024-12-27 | 1,673.00 | 1,702.00 | 1,600.00 | 1,672.00 | 8,360.00 | 25,544 |
| 2024-12-26 | 1,737.00 | 1,737.00 | 1,674.00 | 1,695.00 | 8,475.00 | 15,443 |
| 2024-12-24 | 1,717.00 | 1,730.00 | 1,700.00 | 1,712.00 | 8,560.00 | 15,022 |
| 2024-12-23 | 1,650.00 | 1,814.00 | 1,650.00 | 1,729.00 | 8,645.00 | 68,154 |
| 2024-12-20 | 1,734.00 | 1,734.00 | 1,620.00 | 1,661.00 | 8,305.00 | 26,544 |
| 2024-12-19 | 1,710.00 | 1,735.00 | 1,677.00 | 1,734.00 | 8,670.00 | 15,778 |
| 2024-12-18 | 1,807.00 | 1,950.00 | 1,690.00 | 1,729.00 | 8,645.00 | 266,238 |
| 2024-12-17 | 1,830.00 | 1,830.00 | 1,805.00 | 1,820.00 | 9,100.00 | 11,515 |
| 2024-12-16 | 1,820.00 | 1,847.00 | 1,809.00 | 1,820.00 | 9,100.00 | 15,075 |
| 2024-12-13 | 1,795.00 | 1,860.00 | 1,783.00 | 1,843.00 | 9,215.00 | 32,303 |
| 2024-12-12 | 1,818.00 | 1,843.00 | 1,737.00 | 1,808.00 | 9,040.00 | 57,981 |
| 2024-12-11 | 1,600.00 | 1,841.00 | 1,590.00 | 1,838.00 | 9,190.00 | 114,978 |
| 2024-12-10 | 1,419.00 | 1,560.00 | 1,419.00 | 1,558.00 | 7,790.00 | 32,676 |
| 2024-12-09 | 1,470.00 | 1,476.00 | 1,419.00 | 1,419.00 | 7,095.00 | 111,473 |
| 2024-12-06 | 1,553.00 | 1,579.00 | 1,470.00 | 1,525.00 | 7,625.00 | 47,825 |
| 2024-12-05 | 1,618.00 | 1,630.00 | 1,580.00 | 1,581.00 | 7,905.00 | 23,701 |
| 2024-12-04 | 1,630.00 | 1,659.00 | 1,585.00 | 1,618.00 | 8,090.00 | 49,000 |
| 2024-12-03 | 1,650.00 | 1,699.00 | 1,637.00 | 1,680.00 | 8,400.00 | 29,792 |
| 2024-12-02 | 1,770.00 | 1,805.00 | 1,650.00 | 1,670.00 | 8,350.00 | 69,164 |
| 2024-11-29 | 1,835.00 | 1,835.00 | 1,771.00 | 1,785.00 | 8,925.00 | 30,304 |
| 2024-11-28 | 1,828.00 | 1,878.00 | 1,808.00 | 1,836.00 | 9,180.00 | 29,058 |
| 2024-11-27 | 1,869.00 | 1,895.00 | 1,700.00 | 1,828.00 | 9,140.00 | 62,277 |
| 2024-11-26 | 1,819.00 | 1,940.00 | 1,812.00 | 1,870.00 | 9,350.00 | 123,659 |
| 2024-11-25 | 1,830.00 | 1,839.00 | 1,790.00 | 1,819.00 | 9,095.00 | 19,637 |
| 2024-11-22 | 1,818.00 | 1,850.00 | 1,787.00 | 1,820.00 | 9,100.00 | 31,962 |
| 2024-11-21 | 1,832.00 | 1,845.00 | 1,764.00 | 1,778.00 | 8,890.00 | 25,666 |
| 2024-11-20 | 1,758.00 | 1,875.00 | 1,727.00 | 1,833.00 | 9,165.00 | 55,265 |
| 2024-11-19 | 1,700.00 | 1,742.00 | 1,700.00 | 1,740.00 | 8,700.00 | 21,321 |
| 2024-11-18 | 1,618.00 | 1,785.00 | 1,590.00 | 1,705.00 | 8,525.00 | 125,394 |
| 2024-11-15 | 1,656.00 | 1,656.00 | 1,560.00 | 1,624.00 | 8,120.00 | 79,274 |
| 2024-11-14 | 1,697.00 | 1,735.00 | 1,665.00 | 1,665.00 | 8,325.00 | 26,200 |
| 2024-11-13 | 1,731.00 | 1,756.00 | 1,647.00 | 1,699.00 | 8,495.00 | 63,804 |
| 2024-11-12 | 1,810.00 | 1,839.00 | 1,728.00 | 1,785.00 | 8,925.00 | 40,888 |
| 2024-11-11 | 1,868.00 | 1,877.00 | 1,802.00 | 1,840.00 | 9,200.00 | 26,272 |
| 2024-11-08 | 1,875.00 | 1,875.00 | 1,842.00 | 1,868.00 | 9,340.00 | 9,984 |
| 2024-11-07 | 1,853.00 | 1,874.00 | 1,836.00 | 1,865.00 | 9,325.00 | 8,919 |
| 2024-11-06 | 1,856.00 | 1,880.00 | 1,826.00 | 1,869.00 | 9,345.00 | 21,052 |
| 2024-11-05 | 1,843.00 | 1,875.00 | 1,830.00 | 1,874.00 | 9,370.00 | 12,335 |
| 2024-11-04 | 1,813.00 | 1,870.00 | 1,810.00 | 1,860.00 | 9,300.00 | 18,856 |
| 2024-11-01 | 1,809.00 | 1,826.00 | 1,798.00 | 1,813.00 | 9,065.00 | 13,292 |
| 2024-10-31 | 1,818.00 | 1,838.00 | 1,793.00 | 1,826.00 | 9,130.00 | 17,061 |
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.