434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 5,750.00 | 5,790.00 | 5,350.00 | 5,750.00 | 5,750.00 | 2,042 |
| 2024-07-19 | 5,690.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1,099 |
| 2024-07-18 | 5,700.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,690.00 | 300 |
| 2024-07-17 | 5,490.00 | 5,670.00 | 5,210.00 | 5,670.00 | 5,670.00 | 2,492 |
| 2024-07-16 | 5,590.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | 51 |
| 2024-07-15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 403 |
| 2024-07-12 | 5,310.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 746 |
| 2024-07-11 | 5,340.00 | 5,400.00 | 5,330.00 | 5,330.00 | 5,330.00 | 201 |
| 2024-07-10 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1 |
| 2024-07-09 | 5,500.00 | 5,500.00 | 5,200.00 | 5,380.00 | 5,380.00 | 406 |
| 2024-07-08 | 5,390.00 | 5,490.00 | 5,200.00 | 5,430.00 | 5,430.00 | 455 |
| 2024-07-05 | 5,500.00 | 5,500.00 | 4,750.00 | 5,460.00 | 5,460.00 | 1,789 |
| 2024-07-04 | 5,400.00 | 5,500.00 | 5,210.00 | 5,400.00 | 5,400.00 | 89 |
| 2024-07-03 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2 |
| 2024-07-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-07-01 | 5,540.00 | 5,540.00 | 5,200.00 | 5,350.00 | 5,350.00 | 97 |
| 2024-06-28 | 5,510.00 | 5,530.00 | 5,250.00 | 5,510.00 | 5,510.00 | 276 |
| 2024-06-27 | 5,500.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 403 |
| 2024-06-26 | 5,540.00 | 5,540.00 | 5,230.00 | 5,400.00 | 5,400.00 | 447 |
| 2024-06-25 | 5,400.00 | 5,400.00 | 5,390.00 | 5,400.00 | 5,400.00 | 192 |
| 2024-06-24 | 5,390.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 2,086 |
| 2024-06-21 | 5,400.00 | 5,400.00 | 5,110.00 | 5,300.00 | 5,300.00 | 1,605 |
| 2024-06-20 | 5,140.00 | 5,380.00 | 5,140.00 | 5,290.00 | 5,290.00 | 306 |
| 2024-06-19 | 5,150.00 | 5,300.00 | 5,030.00 | 5,140.00 | 5,140.00 | 2,895 |
| 2024-06-18 | 5,390.00 | 5,390.00 | 5,250.00 | 5,380.00 | 5,380.00 | 211 |
| 2024-06-17 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1 |
| 2024-06-14 | 5,400.00 | 5,400.00 | 5,130.00 | 5,250.00 | 5,250.00 | 230 |
| 2024-06-13 | 5,390.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | 21 |
| 2024-06-12 | 5,640.00 | 5,640.00 | 5,130.00 | 5,260.00 | 5,260.00 | 507 |
| 2024-06-11 | 5,400.00 | 5,500.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2,665 |
| 2024-06-10 | 5,390.00 | 5,390.00 | 5,190.00 | 5,320.00 | 5,320.00 | 732 |
| 2024-06-07 | 5,190.00 | 5,320.00 | 5,180.00 | 5,220.00 | 5,220.00 | 5,403 |
| 2024-06-05 | 5,200.00 | 5,200.00 | 5,000.00 | 5,090.00 | 5,090.00 | 974 |
| 2024-06-04 | 5,190.00 | 5,190.00 | 5,010.00 | 5,190.00 | 5,190.00 | 312 |
| 2024-06-03 | 5,200.00 | 5,200.00 | 4,970.00 | 5,190.00 | 5,190.00 | 102 |
| 2024-05-31 | 4,905.00 | 5,100.00 | 4,905.00 | 5,100.00 | 5,100.00 | 201 |
| 2024-05-30 | 4,900.00 | 5,130.00 | 4,900.00 | 5,130.00 | 5,130.00 | 13 |
| 2024-05-29 | 5,250.00 | 5,250.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3,021 |
| 2024-05-28 | 5,200.00 | 5,250.00 | 5,170.00 | 5,190.00 | 5,190.00 | 3,878 |
| 2024-05-27 | 5,100.00 | 5,100.00 | 4,950.00 | 5,080.00 | 5,080.00 | 2,173 |
| 2024-05-24 | 4,720.00 | 5,000.00 | 4,710.00 | 4,950.00 | 4,950.00 | 1,156 |
| 2024-05-23 | 4,700.00 | 4,990.00 | 4,700.00 | 4,990.00 | 4,990.00 | 1,363 |
| 2024-05-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,985.00 | 4,985.00 | 398 |
| 2024-05-21 | 4,760.00 | 4,900.00 | 4,760.00 | 4,800.00 | 4,800.00 | 332 |
| 2024-05-20 | 4,785.00 | 4,785.00 | 4,550.00 | 4,765.00 | 4,765.00 | 78 |
| 2024-05-17 | 4,790.00 | 4,790.00 | 4,560.00 | 4,660.00 | 4,660.00 | 2,712 |
| 2024-05-16 | 4,550.00 | 4,755.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1,785 |
| 2024-05-14 | 5,100.00 | 5,100.00 | 4,565.00 | 4,635.00 | 4,635.00 | 668 |
| 2024-05-13 | 4,785.00 | 4,785.00 | 4,550.00 | 4,770.00 | 4,770.00 | 255 |
| 2024-05-10 | 4,685.00 | 4,695.00 | 4,520.00 | 4,695.00 | 4,695.00 | 1,474 |
| 2024-05-09 | 4,700.00 | 4,700.00 | 4,550.00 | 4,690.00 | 4,690.00 | 107 |
| 2024-05-08 | 4,790.00 | 4,795.00 | 4,560.00 | 4,700.00 | 4,700.00 | 8 |
| 2024-05-07 | 4,510.00 | 4,890.00 | 4,510.00 | 4,675.00 | 4,675.00 | 839 |
| 2024-05-03 | 4,700.00 | 4,700.00 | 4,500.00 | 4,610.00 | 4,610.00 | 357 |
| 2024-05-02 | 4,510.00 | 4,690.00 | 4,510.00 | 4,670.00 | 4,670.00 | 16 |
| 2024-04-30 | 4,610.00 | 4,800.00 | 4,600.00 | 4,685.00 | 4,685.00 | 598 |
| 2024-04-29 | 4,690.00 | 4,690.00 | 4,440.00 | 4,610.00 | 4,610.00 | 6 |
| 2024-04-26 | 4,615.00 | 4,615.00 | 4,420.00 | 4,425.00 | 4,425.00 | 456 |
| 2024-04-25 | 4,640.00 | 4,640.00 | 4,505.00 | 4,510.00 | 4,510.00 | 903 |
| 2024-04-24 | 4,640.00 | 4,665.00 | 4,570.00 | 4,640.00 | 4,640.00 | 794 |
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.