434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6,290.00 | 6,290.00 | 5,820.00 | 6,080.00 | 6,080.00 | 3,896 |
| 2024-01-23 | 6,180.00 | 6,180.00 | 6,060.00 | 6,140.00 | 6,140.00 | 3,135 |
| 2024-01-22 | 6,280.00 | 6,280.00 | 6,060.00 | 6,160.00 | 6,160.00 | 2,129 |
| 2024-01-19 | 6,290.00 | 6,290.00 | 6,050.00 | 6,260.00 | 6,260.00 | 793 |
| 2024-01-18 | 6,310.00 | 6,340.00 | 6,000.00 | 6,270.00 | 6,270.00 | 1,510 |
| 2024-01-17 | 6,300.00 | 6,300.00 | 6,050.00 | 6,230.00 | 6,230.00 | 3,517 |
| 2024-01-16 | 6,310.00 | 6,310.00 | 6,020.00 | 6,250.00 | 6,250.00 | 1,853 |
| 2024-01-15 | 6,190.00 | 6,320.00 | 6,190.00 | 6,310.00 | 6,310.00 | 156 |
| 2024-01-12 | 6,190.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | 4,302 |
| 2024-01-11 | 6,170.00 | 6,250.00 | 5,910.00 | 6,140.00 | 6,140.00 | 7,788 |
| 2024-01-10 | 5,990.00 | 6,170.00 | 5,500.00 | 5,990.00 | 5,990.00 | 2,966 |
| 2024-01-09 | 5,210.00 | 5,960.00 | 5,210.00 | 5,920.00 | 5,920.00 | 4,045 |
| 2024-01-08 | 4,990.00 | 5,400.00 | 4,720.00 | 5,380.00 | 5,380.00 | 11,354 |
| 2024-01-05 | 4,690.00 | 5,000.00 | 4,490.00 | 4,705.00 | 4,705.00 | 27,824 |
| 2024-01-04 | 4,795.00 | 4,795.00 | 4,500.00 | 4,720.00 | 4,720.00 | 9,123 |
| 2024-01-03 | 4,700.00 | 4,800.00 | 4,575.00 | 4,760.00 | 4,760.00 | 1,032 |
| 2024-01-02 | 4,525.00 | 4,790.00 | 4,500.00 | 4,600.00 | 4,600.00 | 7,215 |
| 2023-12-28 | 4,505.00 | 4,800.00 | 4,500.00 | 4,690.00 | 4,690.00 | 1,047 |
| 2023-12-27 | 4,500.00 | 4,800.00 | 4,435.00 | 4,730.00 | 4,730.00 | 7,516 |
| 2023-12-26 | 4,700.00 | 4,795.00 | 4,500.00 | 4,535.00 | 4,535.00 | 7,761 |
| 2023-12-22 | 4,900.00 | 4,900.00 | 4,710.00 | 4,900.00 | 4,900.00 | 5,106 |
| 2023-12-21 | 5,350.00 | 5,350.00 | 4,965.00 | 5,140.00 | 5,140.00 | 13,617 |
| 2023-12-20 | 5,690.00 | 5,690.00 | 5,250.00 | 5,350.00 | 5,350.00 | 5,892 |
| 2023-12-19 | 5,710.00 | 5,890.00 | 5,500.00 | 5,520.00 | 5,520.00 | 5,336 |
| 2023-12-18 | 6,190.00 | 6,190.00 | 5,770.00 | 5,970.00 | 5,970.00 | 2,743 |
| 2023-12-15 | 5,840.00 | 5,980.00 | 5,820.00 | 5,970.00 | 5,970.00 | 2,162 |
| 2023-12-14 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,439 |
| 2023-12-13 | 6,390.00 | 6,400.00 | 5,960.00 | 6,160.00 | 6,160.00 | 1,264 |
| 2023-12-12 | 6,240.00 | 6,400.00 | 5,900.00 | 6,230.00 | 6,230.00 | 1,897 |
| 2023-12-11 | 5,990.00 | 6,250.00 | 5,870.00 | 6,030.00 | 6,030.00 | 2,508 |
| 2023-12-08 | 5,700.00 | 6,210.00 | 5,700.00 | 5,970.00 | 5,970.00 | 1,274 |
| 2023-12-07 | 5,540.00 | 5,750.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1,350 |
| 2023-12-06 | 5,410.00 | 5,700.00 | 5,400.00 | 5,650.00 | 5,650.00 | 479 |
| 2023-12-05 | 5,990.00 | 5,990.00 | 5,400.00 | 5,780.00 | 5,780.00 | 1,399 |
| 2023-12-04 | 5,550.00 | 5,800.00 | 5,450.00 | 5,690.00 | 5,690.00 | 3,442 |
| 2023-12-01 | 5,650.00 | 5,960.00 | 5,620.00 | 5,960.00 | 5,960.00 | 503 |
| 2023-11-30 | 6,000.00 | 6,000.00 | 5,610.00 | 5,960.00 | 5,960.00 | 222 |
| 2023-11-29 | 6,000.00 | 6,000.00 | 5,690.00 | 5,890.00 | 5,890.00 | 2,050 |
| 2023-11-28 | 6,000.00 | 6,190.00 | 5,680.00 | 6,000.00 | 6,000.00 | 880 |
| 2023-11-27 | 6,000.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 58 |
| 2023-11-24 | 5,980.00 | 5,990.00 | 5,680.00 | 5,850.00 | 5,850.00 | 521 |
| 2023-11-23 | 5,670.00 | 5,980.00 | 5,670.00 | 5,970.00 | 5,970.00 | 7 |
| 2023-11-22 | 5,770.00 | 6,190.00 | 5,600.00 | 6,040.00 | 6,040.00 | 2,804 |
| 2023-11-21 | 6,200.00 | 6,250.00 | 5,750.00 | 5,780.00 | 5,780.00 | 1,290 |
| 2023-11-20 | 6,100.00 | 6,100.00 | 5,720.00 | 5,990.00 | 5,990.00 | 4,803 |
| 2023-11-17 | 6,100.00 | 6,100.00 | 5,950.00 | 6,080.00 | 6,080.00 | 17 |
| 2023-11-16 | 6,180.00 | 6,190.00 | 6,090.00 | 6,090.00 | 6,090.00 | 2,302 |
| 2023-11-15 | 6,200.00 | 6,270.00 | 5,750.00 | 6,130.00 | 6,130.00 | 1,591 |
| 2023-11-14 | 6,260.00 | 6,270.00 | 6,000.00 | 6,140.00 | 6,140.00 | 297 |
| 2023-11-13 | 6,340.00 | 6,340.00 | 6,070.00 | 6,180.00 | 6,180.00 | 504 |
| 2023-11-10 | 6,700.00 | 6,700.00 | 6,000.00 | 6,290.00 | 6,290.00 | 754 |
| 2023-11-09 | 6,590.00 | 6,590.00 | 6,210.00 | 6,400.00 | 6,400.00 | 503 |
| 2023-11-08 | 6,320.00 | 6,490.00 | 6,260.00 | 6,450.00 | 6,450.00 | 534 |
| 2023-11-07 | 6,500.00 | 6,500.00 | 6,400.00 | 6,480.00 | 6,480.00 | 231 |
| 2023-11-06 | 6,600.00 | 6,600.00 | 6,300.00 | 6,560.00 | 6,560.00 | 4,677 |
| 2023-11-03 | 6,730.00 | 6,730.00 | 6,300.00 | 6,410.00 | 6,410.00 | 1,319 |
| 2023-11-02 | 6,790.00 | 6,790.00 | 6,250.00 | 6,600.00 | 6,600.00 | 8,936 |
| 2023-11-01 | 6,740.00 | 6,740.00 | 6,420.00 | 6,640.00 | 6,640.00 | 361 |
| 2023-10-31 | 7,040.00 | 7,040.00 | 6,500.00 | 6,760.00 | 6,760.00 | 514 |
| 2023-10-30 | 6,990.00 | 6,990.00 | 6,610.00 | 6,890.00 | 6,890.00 | 1,134 |
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.