434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 6,970.00 | 7,050.00 | 6,510.00 | 6,880.00 | 6,880.00 | 1,053 |
| 2023-10-26 | 6,970.00 | 7,040.00 | 6,700.00 | 6,920.00 | 6,920.00 | 1,756 |
| 2023-10-25 | 6,990.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 372 |
| 2023-10-24 | 7,070.00 | 7,070.00 | 6,670.00 | 6,940.00 | 6,940.00 | 841 |
| 2023-10-23 | 7,040.00 | 7,040.00 | 6,800.00 | 7,030.00 | 7,030.00 | 502 |
| 2023-10-20 | 7,400.00 | 7,400.00 | 6,800.00 | 7,010.00 | 7,010.00 | 1,960 |
| 2023-10-19 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,183 |
| 2023-10-18 | 8,290.00 | 8,290.00 | 7,240.00 | 7,240.00 | 7,240.00 | 6,287 |
| 2023-10-17 | 8,290.00 | 8,290.00 | 8,050.00 | 8,270.00 | 8,270.00 | 236 |
| 2023-10-16 | 8,400.00 | 8,400.00 | 8,000.00 | 8,310.00 | 8,310.00 | 1,073 |
| 2023-10-13 | 8,220.00 | 8,600.00 | 8,050.00 | 8,320.00 | 8,320.00 | 1,819 |
| 2023-10-12 | 8,780.00 | 8,780.00 | 8,210.00 | 8,500.00 | 8,500.00 | 675 |
| 2023-10-11 | 8,770.00 | 8,770.00 | 8,200.00 | 8,550.00 | 8,550.00 | 1,158 |
| 2023-10-10 | 8,310.00 | 8,600.00 | 8,200.00 | 8,540.00 | 8,540.00 | 742 |
| 2023-10-06 | 8,800.00 | 8,800.00 | 8,310.00 | 8,750.00 | 8,750.00 | 214 |
| 2023-10-05 | 8,400.00 | 8,780.00 | 8,400.00 | 8,680.00 | 8,680.00 | 187 |
| 2023-10-04 | 8,590.00 | 8,800.00 | 8,200.00 | 8,580.00 | 8,580.00 | 592 |
| 2023-09-27 | 8,400.00 | 8,990.00 | 8,100.00 | 8,590.00 | 8,590.00 | 722 |
| 2023-09-26 | 8,990.00 | 8,990.00 | 7,620.00 | 8,210.00 | 8,210.00 | 1,376 |
| 2023-09-25 | 9,090.00 | 9,090.00 | 8,510.00 | 8,940.00 | 8,940.00 | 2,432 |
| 2023-09-22 | 9,180.00 | 9,180.00 | 8,500.00 | 8,990.00 | 8,990.00 | 1,679 |
| 2023-09-21 | 9,300.00 | 9,300.00 | 8,880.00 | 9,150.00 | 9,150.00 | 1,632 |
| 2023-09-20 | 9,290.00 | 9,290.00 | 9,100.00 | 9,230.00 | 9,230.00 | 205 |
| 2023-09-19 | 9,290.00 | 9,290.00 | 9,050.00 | 9,170.00 | 9,170.00 | 1,300 |
| 2023-09-18 | 9,120.00 | 9,240.00 | 9,100.00 | 9,180.00 | 9,180.00 | 902 |
| 2023-09-15 | 9,120.00 | 9,290.00 | 9,070.00 | 9,210.00 | 9,210.00 | 904 |
| 2023-09-14 | 9,120.00 | 9,210.00 | 9,060.00 | 9,130.00 | 9,130.00 | 2,238 |
| 2023-09-13 | 9,080.00 | 9,080.00 | 9,000.00 | 9,060.00 | 9,060.00 | 1,611 |
| 2023-09-12 | 9,120.00 | 9,120.00 | 8,970.00 | 9,080.00 | 9,080.00 | 1,390 |
| 2023-09-11 | 9,180.00 | 9,180.00 | 8,900.00 | 9,100.00 | 9,100.00 | 4,263 |
| 2023-09-08 | 9,180.00 | 9,180.00 | 8,900.00 | 9,100.00 | 9,100.00 | 403 |
| 2023-09-07 | 9,090.00 | 9,240.00 | 8,620.00 | 9,080.00 | 9,080.00 | 695 |
| 2023-09-06 | 9,090.00 | 9,170.00 | 8,990.00 | 9,000.00 | 9,000.00 | 1,113 |
| 2023-09-05 | 9,300.00 | 9,300.00 | 8,950.00 | 9,000.00 | 9,000.00 | 1,802 |
| 2023-09-04 | 9,320.00 | 9,320.00 | 9,170.00 | 9,190.00 | 9,190.00 | 446 |
| 2023-09-01 | 9,340.00 | 9,340.00 | 9,100.00 | 9,210.00 | 9,210.00 | 1,164 |
| 2023-08-31 | 9,370.00 | 9,580.00 | 8,900.00 | 9,260.00 | 9,260.00 | 2,120 |
| 2023-08-30 | 9,590.00 | 9,590.00 | 9,200.00 | 9,360.00 | 9,360.00 | 655 |
| 2023-08-29 | 9,140.00 | 9,450.00 | 9,140.00 | 9,420.00 | 9,420.00 | 70 |
| 2023-08-28 | 9,640.00 | 9,640.00 | 9,000.00 | 9,490.00 | 9,490.00 | 5,095 |
| 2023-08-25 | 9,800.00 | 9,800.00 | 9,130.00 | 9,640.00 | 9,640.00 | 3,768 |
| 2023-08-24 | 9,770.00 | 9,780.00 | 9,300.00 | 9,700.00 | 9,700.00 | 585 |
| 2023-08-23 | 9,600.00 | 9,700.00 | 9,420.00 | 9,570.00 | 9,570.00 | 233 |
| 2023-08-22 | 9,720.00 | 9,720.00 | 9,300.00 | 9,490.00 | 9,490.00 | 1,056 |
| 2023-08-21 | 9,800.00 | 9,800.00 | 9,510.00 | 9,720.00 | 9,720.00 | 1,767 |
| 2023-08-18 | 9,950.00 | 9,950.00 | 9,450.00 | 9,710.00 | 9,710.00 | 1,115 |
| 2023-08-17 | 9,540.00 | 9,970.00 | 9,260.00 | 9,970.00 | 9,970.00 | 2,218 |
| 2023-08-16 | 9,460.00 | 9,570.00 | 9,200.00 | 9,320.00 | 9,320.00 | 964 |
| 2023-08-14 | 9,590.00 | 9,590.00 | 9,100.00 | 9,470.00 | 9,470.00 | 2,585 |
| 2023-08-11 | 9,380.00 | 9,600.00 | 9,380.00 | 9,590.00 | 9,590.00 | 70 |
| 2023-08-10 | 9,350.00 | 9,380.00 | 8,800.00 | 9,380.00 | 9,380.00 | 2,976 |
| 2023-08-09 | 9,990.00 | 9,990.00 | 8,450.00 | 8,870.00 | 8,870.00 | 3,446 |
| 2023-08-08 | 9,990.00 | 10,000.00 | 9,790.00 | 9,790.00 | 9,790.00 | 401 |
| 2023-08-07 | 11,000.00 | 11,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 2,494 |
| 2023-08-04 | 11,000.00 | 11,350.00 | 10,000.00 | 11,170.00 | 11,170.00 | 5,783 |
| 2023-08-03 | 9,970.00 | 11,360.00 | 9,900.00 | 11,200.00 | 11,200.00 | 5,755 |
| 2023-08-02 | 9,800.00 | 10,090.00 | 9,520.00 | 9,970.00 | 9,970.00 | 4,321 |
| 2023-08-01 | 9,400.00 | 9,800.00 | 9,350.00 | 9,760.00 | 9,760.00 | 806 |
| 2023-07-31 | 9,540.00 | 9,540.00 | 8,890.00 | 9,530.00 | 9,530.00 | 1,600 |
| 2023-07-28 | 9,000.00 | 9,150.00 | 9,000.00 | 9,120.00 | 9,120.00 | 2,090 |
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.