419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,840.00 | 1,840.00 | 1,812.00 | 1,828.00 | 9,140.00 | 29,677 |
| 2024-10-29 | 1,823.00 | 1,850.00 | 1,807.00 | 1,837.00 | 9,185.00 | 20,252 |
| 2024-10-28 | 1,797.00 | 1,867.00 | 1,797.00 | 1,822.00 | 9,110.00 | 45,376 |
| 2024-10-25 | 1,836.00 | 1,855.00 | 1,789.00 | 1,803.00 | 9,015.00 | 31,221 |
| 2024-10-24 | 1,902.00 | 1,942.00 | 1,835.00 | 1,835.00 | 9,175.00 | 70,201 |
| 2024-10-23 | 1,939.00 | 1,955.00 | 1,891.00 | 1,925.00 | 9,625.00 | 42,781 |
| 2024-10-22 | 1,983.00 | 1,994.00 | 1,882.00 | 1,942.00 | 9,710.00 | 69,403 |
| 2024-10-21 | 1,985.00 | 2,010.00 | 1,967.00 | 1,983.00 | 9,915.00 | 47,237 |
| 2024-10-18 | 2,035.00 | 2,045.00 | 1,900.00 | 1,997.00 | 9,985.00 | 65,057 |
| 2024-10-17 | 2,065.00 | 2,080.00 | 2,025.00 | 2,040.00 | 10,200.00 | 40,605 |
| 2024-10-16 | 2,070.00 | 2,085.00 | 2,040.00 | 2,065.00 | 10,325.00 | 20,837 |
| 2024-10-15 | 2,060.00 | 2,090.00 | 2,035.00 | 2,070.00 | 10,350.00 | 26,302 |
| 2024-10-14 | 2,065.00 | 2,085.00 | 2,045.00 | 2,050.00 | 10,250.00 | 27,943 |
| 2024-10-11 | 2,100.00 | 2,120.00 | 2,065.00 | 2,095.00 | 10,475.00 | 31,367 |
| 2024-10-10 | 2,110.00 | 2,120.00 | 2,080.00 | 2,115.00 | 10,575.00 | 25,165 |
| 2024-10-08 | 2,040.00 | 2,090.00 | 2,035.00 | 2,090.00 | 10,450.00 | 29,729 |
| 2024-10-07 | 2,050.00 | 2,085.00 | 2,030.00 | 2,060.00 | 10,300.00 | 35,577 |
| 2024-10-04 | 2,040.00 | 2,090.00 | 2,035.00 | 2,045.00 | 10,225.00 | 47,516 |
| 2024-10-02 | 2,090.00 | 2,090.00 | 2,035.00 | 2,050.00 | 10,250.00 | 46,839 |
| 2024-09-30 | 2,180.00 | 2,180.00 | 2,080.00 | 2,095.00 | 10,475.00 | 79,811 |
| 2024-09-27 | 2,170.00 | 2,195.00 | 2,135.00 | 2,175.00 | 10,875.00 | 82,942 |
| 2024-09-26 | 2,170.00 | 2,200.00 | 2,150.00 | 2,180.00 | 10,900.00 | 65,957 |
| 2024-09-25 | 2,205.00 | 2,210.00 | 2,115.00 | 2,165.00 | 10,825.00 | 143,664 |
| 2024-09-24 | 2,145.00 | 2,285.00 | 2,110.00 | 2,205.00 | 11,025.00 | 304,621 |
| 2024-09-23 | 2,135.00 | 2,185.00 | 2,110.00 | 2,145.00 | 10,725.00 | 82,255 |
| 2024-09-20 | 2,190.00 | 2,405.00 | 2,170.00 | 2,180.00 | 10,900.00 | 695,963 |
| 2024-09-19 | 2,115.00 | 2,165.00 | 2,095.00 | 2,130.00 | 10,650.00 | 104,553 |
| 2024-09-13 | 2,130.00 | 2,140.00 | 2,055.00 | 2,080.00 | 10,400.00 | 97,377 |
| 2024-09-12 | 1,980.00 | 2,150.00 | 1,980.00 | 2,105.00 | 10,525.00 | 161,122 |
| 2024-09-11 | 1,973.00 | 2,030.00 | 1,961.00 | 1,978.00 | 9,890.00 | 52,332 |
| 2024-09-10 | 2,000.00 | 2,045.00 | 1,963.00 | 1,990.00 | 9,950.00 | 87,387 |
| 2024-09-09 | 1,949.00 | 2,065.00 | 1,915.00 | 2,015.00 | 10,075.00 | 139,702 |
| 2024-09-06 | 2,180.00 | 2,190.00 | 1,999.00 | 2,005.00 | 10,025.00 | 164,426 |
| 2024-09-05 | 2,175.00 | 2,205.00 | 2,030.00 | 2,155.00 | 10,775.00 | 238,912 |
| 2024-09-04 | 2,165.00 | 2,225.00 | 2,125.00 | 2,195.00 | 10,975.00 | 172,291 |
| 2024-09-03 | 2,330.00 | 2,350.00 | 2,250.00 | 2,270.00 | 11,350.00 | 265,568 |
| 2024-09-02 | 2,320.00 | 2,440.00 | 2,280.00 | 2,365.00 | 11,825.00 | 1,059,336 |
| 2024-08-30 | 2,330.00 | 2,500.00 | 2,100.00 | 2,330.00 | 11,650.00 | 3,240,829 |
| 2024-08-29 | 2,005.00 | 2,190.00 | 1,941.00 | 2,000.00 | 10,000.00 | 263,320 |
| 2024-08-28 | 1,937.00 | 1,998.00 | 1,937.00 | 1,993.00 | 9,965.00 | 39,802 |
| 2024-08-27 | 1,977.00 | 1,995.00 | 1,925.00 | 1,949.00 | 9,745.00 | 26,228 |
| 2024-08-26 | 2,030.00 | 2,045.00 | 1,925.00 | 1,995.00 | 9,975.00 | 71,626 |
| 2024-08-23 | 1,991.00 | 2,050.00 | 1,980.00 | 2,030.00 | 10,150.00 | 30,058 |
| 2024-08-22 | 2,065.00 | 2,080.00 | 1,992.00 | 2,035.00 | 10,175.00 | 32,944 |
| 2024-08-21 | 2,105.00 | 2,105.00 | 2,045.00 | 2,065.00 | 10,325.00 | 30,413 |
| 2024-08-20 | 2,100.00 | 2,140.00 | 2,080.00 | 2,105.00 | 10,525.00 | 23,624 |
| 2024-08-19 | 2,065.00 | 2,175.00 | 2,065.00 | 2,105.00 | 10,525.00 | 42,329 |
| 2024-08-16 | 2,080.00 | 2,115.00 | 2,055.00 | 2,085.00 | 10,425.00 | 29,046 |
| 2024-08-14 | 2,055.00 | 2,095.00 | 2,040.00 | 2,070.00 | 10,350.00 | 25,476 |
| 2024-08-13 | 2,090.00 | 2,105.00 | 2,030.00 | 2,055.00 | 10,275.00 | 37,183 |
| 2024-08-12 | 2,075.00 | 2,100.00 | 2,045.00 | 2,090.00 | 10,450.00 | 50,062 |
| 2024-08-09 | 1,988.00 | 2,045.00 | 1,988.00 | 2,040.00 | 10,200.00 | 29,654 |
| 2024-08-08 | 1,947.00 | 2,025.00 | 1,900.00 | 1,987.00 | 9,935.00 | 29,197 |
| 2024-08-07 | 1,814.00 | 1,945.00 | 1,814.00 | 1,942.00 | 9,710.00 | 46,894 |
| 2024-08-06 | 1,765.00 | 1,875.00 | 1,765.00 | 1,847.00 | 9,235.00 | 96,635 |
| 2024-08-05 | 2,000.00 | 2,040.00 | 1,656.00 | 1,800.00 | 9,000.00 | 164,131 |
| 2024-08-02 | 2,075.00 | 2,100.00 | 2,045.00 | 2,055.00 | 10,275.00 | 68,516 |
| 2024-08-01 | 2,110.00 | 2,150.00 | 2,110.00 | 2,115.00 | 10,575.00 | 37,578 |
| 2024-07-31 | 2,110.00 | 2,135.00 | 2,080.00 | 2,110.00 | 10,550.00 | 49,888 |
| 2024-07-30 | 2,175.00 | 2,185.00 | 2,105.00 | 2,110.00 | 10,550.00 | 56,059 |
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.