434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,695.00 | 4,695.00 | 4,350.00 | 4,625.00 | 4,625.00 | 291 |
| 2024-04-22 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1,242 |
| 2024-04-19 | 4,860.00 | 4,860.00 | 4,410.00 | 4,550.00 | 4,550.00 | 6,463 |
| 2024-04-18 | 4,600.00 | 4,895.00 | 4,600.00 | 4,865.00 | 4,865.00 | 289 |
| 2024-04-17 | 4,880.00 | 4,880.00 | 4,625.00 | 4,670.00 | 4,670.00 | 2,698 |
| 2024-04-16 | 4,800.00 | 4,900.00 | 4,640.00 | 4,730.00 | 4,730.00 | 2,637 |
| 2024-04-15 | 4,910.00 | 4,985.00 | 4,820.00 | 4,830.00 | 4,830.00 | 1,296 |
| 2024-04-12 | 5,100.00 | 5,140.00 | 4,910.00 | 4,970.00 | 4,970.00 | 8,195 |
| 2024-04-11 | 5,110.00 | 5,120.00 | 4,915.00 | 5,100.00 | 5,100.00 | 960 |
| 2024-04-09 | 5,110.00 | 5,120.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1,235 |
| 2024-04-08 | 5,370.00 | 5,370.00 | 4,990.00 | 5,000.00 | 5,000.00 | 3,920 |
| 2024-04-05 | 5,180.00 | 5,370.00 | 5,030.00 | 5,090.00 | 5,090.00 | 3,837 |
| 2024-04-04 | 5,290.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,799 |
| 2024-04-03 | 5,520.00 | 5,520.00 | 5,150.00 | 5,160.00 | 5,160.00 | 1,187 |
| 2024-04-02 | 5,330.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | 949 |
| 2024-04-01 | 5,380.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1,422 |
| 2024-03-29 | 5,080.00 | 5,370.00 | 5,060.00 | 5,270.00 | 5,270.00 | 5,324 |
| 2024-03-28 | 5,000.00 | 5,000.00 | 4,985.00 | 4,990.00 | 4,990.00 | 1,236 |
| 2024-03-27 | 4,755.00 | 4,985.00 | 4,710.00 | 4,920.00 | 4,920.00 | 1,587 |
| 2024-03-26 | 4,670.00 | 4,985.00 | 4,600.00 | 4,755.00 | 4,755.00 | 2,114 |
| 2024-03-25 | 4,700.00 | 4,820.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1,381 |
| 2024-03-22 | 4,510.00 | 4,900.00 | 4,450.00 | 4,650.00 | 4,650.00 | 4,330 |
| 2024-03-21 | 5,190.00 | 5,200.00 | 4,455.00 | 4,645.00 | 4,645.00 | 16,798 |
| 2024-03-20 | 5,080.00 | 5,120.00 | 4,835.00 | 5,080.00 | 5,080.00 | 1,333 |
| 2024-03-19 | 5,590.00 | 5,590.00 | 4,665.00 | 4,840.00 | 4,840.00 | 22,030 |
| 2024-03-18 | 5,570.00 | 5,570.00 | 5,250.00 | 5,450.00 | 5,450.00 | 4,466 |
| 2024-03-15 | 5,430.00 | 5,560.00 | 5,310.00 | 5,370.00 | 5,370.00 | 5,617 |
| 2024-03-14 | 5,460.00 | 5,680.00 | 5,460.00 | 5,660.00 | 5,660.00 | 512 |
| 2024-03-13 | 5,620.00 | 5,790.00 | 5,440.00 | 5,560.00 | 5,560.00 | 4,967 |
| 2024-03-12 | 5,630.00 | 5,750.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1,296 |
| 2024-03-11 | 5,750.00 | 5,870.00 | 5,610.00 | 5,730.00 | 5,730.00 | 2,528 |
| 2024-03-08 | 5,800.00 | 5,930.00 | 5,760.00 | 5,780.00 | 5,780.00 | 2,333 |
| 2024-03-07 | 5,850.00 | 5,990.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1,437 |
| 2024-03-06 | 6,170.00 | 6,170.00 | 5,840.00 | 5,870.00 | 5,870.00 | 1,943 |
| 2024-03-05 | 5,940.00 | 6,120.00 | 5,810.00 | 5,900.00 | 5,900.00 | 294 |
| 2024-03-04 | 6,180.00 | 6,250.00 | 5,830.00 | 6,090.00 | 6,090.00 | 713 |
| 2024-02-29 | 6,180.00 | 6,180.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1,204 |
| 2024-02-28 | 5,830.00 | 6,100.00 | 5,800.00 | 6,020.00 | 6,020.00 | 1,788 |
| 2024-02-27 | 6,000.00 | 6,250.00 | 5,940.00 | 6,010.00 | 6,010.00 | 591 |
| 2024-02-26 | 5,950.00 | 6,170.00 | 5,880.00 | 6,120.00 | 6,120.00 | 2,366 |
| 2024-02-23 | 6,270.00 | 6,270.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,284 |
| 2024-02-22 | 6,010.00 | 6,250.00 | 5,950.00 | 6,190.00 | 6,190.00 | 6,738 |
| 2024-02-21 | 6,190.00 | 6,190.00 | 5,920.00 | 6,100.00 | 6,100.00 | 161 |
| 2024-02-20 | 6,020.00 | 6,180.00 | 5,890.00 | 6,160.00 | 6,160.00 | 1,712 |
| 2024-02-19 | 6,180.00 | 6,200.00 | 5,960.00 | 6,110.00 | 6,110.00 | 1,089 |
| 2024-02-16 | 6,210.00 | 6,210.00 | 5,880.00 | 6,180.00 | 6,180.00 | 1,028 |
| 2024-02-15 | 6,390.00 | 6,410.00 | 6,190.00 | 6,300.00 | 6,300.00 | 5,878 |
| 2024-02-14 | 6,170.00 | 6,380.00 | 6,060.00 | 6,350.00 | 6,350.00 | 2,265 |
| 2024-02-13 | 6,290.00 | 6,400.00 | 6,170.00 | 6,330.00 | 6,330.00 | 3,498 |
| 2024-02-08 | 6,180.00 | 6,280.00 | 5,880.00 | 6,260.00 | 6,260.00 | 4,474 |
| 2024-02-07 | 6,180.00 | 6,200.00 | 5,850.00 | 6,180.00 | 6,180.00 | 2,336 |
| 2024-02-06 | 6,100.00 | 6,180.00 | 5,810.00 | 6,180.00 | 6,180.00 | 1,954 |
| 2024-02-05 | 6,000.00 | 6,090.00 | 5,650.00 | 6,090.00 | 6,090.00 | 1,824 |
| 2024-02-02 | 5,990.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,870.00 | 243 |
| 2024-02-01 | 5,960.00 | 6,090.00 | 5,800.00 | 5,990.00 | 5,990.00 | 5,144 |
| 2024-01-31 | 5,880.00 | 6,170.00 | 5,880.00 | 5,960.00 | 5,960.00 | 91 |
| 2024-01-30 | 6,140.00 | 6,140.00 | 5,860.00 | 6,120.00 | 6,120.00 | 9,325 |
| 2024-01-29 | 5,800.00 | 6,180.00 | 5,800.00 | 6,100.00 | 6,100.00 | 6,818 |
| 2024-01-26 | 6,100.00 | 6,100.00 | 5,720.00 | 5,810.00 | 5,810.00 | 1,323 |
| 2024-01-25 | 6,120.00 | 6,120.00 | 5,710.00 | 6,080.00 | 6,080.00 | 2,856 |
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.