434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 8,620.00 | 8,990.00 | 8,620.00 | 8,840.00 | 8,840.00 | 1,144 |
| 2023-07-26 | 9,000.00 | 9,110.00 | 8,600.00 | 8,800.00 | 8,800.00 | 5,841 |
| 2023-07-25 | 8,850.00 | 9,080.00 | 8,650.00 | 8,970.00 | 8,970.00 | 873 |
| 2023-07-24 | 9,580.00 | 9,580.00 | 8,800.00 | 9,120.00 | 9,120.00 | 2,987 |
| 2023-07-21 | 9,200.00 | 9,290.00 | 8,940.00 | 9,040.00 | 9,040.00 | 4,435 |
| 2023-07-20 | 9,160.00 | 9,190.00 | 9,000.00 | 9,190.00 | 9,190.00 | 1,015 |
| 2023-07-19 | 9,300.00 | 9,300.00 | 8,640.00 | 9,200.00 | 9,200.00 | 3,787 |
| 2023-07-18 | 9,070.00 | 9,650.00 | 9,040.00 | 9,440.00 | 9,440.00 | 2,913 |
| 2023-07-17 | 9,000.00 | 9,400.00 | 8,860.00 | 9,170.00 | 9,170.00 | 3,645 |
| 2023-07-14 | 8,270.00 | 9,230.00 | 7,970.00 | 9,140.00 | 9,140.00 | 5,906 |
| 2023-07-13 | 8,000.00 | 8,340.00 | 7,980.00 | 8,270.00 | 8,270.00 | 884 |
| 2023-07-12 | 8,000.00 | 8,000.00 | 7,730.00 | 7,970.00 | 7,970.00 | 744 |
| 2023-07-11 | 7,980.00 | 7,980.00 | 7,770.00 | 7,920.00 | 7,920.00 | 884 |
| 2023-07-10 | 8,320.00 | 8,540.00 | 7,550.00 | 7,770.00 | 7,770.00 | 5,870 |
| 2023-07-07 | 8,600.00 | 8,630.00 | 8,200.00 | 8,560.00 | 8,560.00 | 1,400 |
| 2023-07-06 | 8,640.00 | 8,640.00 | 8,380.00 | 8,450.00 | 8,450.00 | 589 |
| 2023-07-05 | 9,200.00 | 9,200.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,123 |
| 2023-07-04 | 8,200.00 | 9,090.00 | 8,200.00 | 9,090.00 | 9,090.00 | 13,314 |
| 2023-07-03 | 7,200.00 | 8,030.00 | 7,200.00 | 8,030.00 | 8,030.00 | 6,743 |
| 2023-06-30 | 6,990.00 | 6,990.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2,037 |
| 2023-06-29 | 6,890.00 | 7,000.00 | 6,760.00 | 6,890.00 | 6,890.00 | 6,001 |
| 2023-06-28 | 6,970.00 | 6,970.00 | 6,670.00 | 6,750.00 | 6,750.00 | 4,606 |
| 2023-06-27 | 6,660.00 | 6,830.00 | 6,600.00 | 6,700.00 | 6,700.00 | 10,171 |
| 2023-06-26 | 6,770.00 | 7,000.00 | 6,630.00 | 6,680.00 | 6,680.00 | 5,005 |
| 2023-06-23 | 7,000.00 | 7,000.00 | 6,730.00 | 6,820.00 | 6,820.00 | 2,872 |
| 2023-06-22 | 7,200.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1,870 |
| 2023-06-21 | 6,920.00 | 6,950.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2,489 |
| 2023-06-20 | 6,960.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 3,711 |
| 2023-06-19 | 7,150.00 | 7,150.00 | 6,910.00 | 7,050.00 | 7,050.00 | 3,347 |
| 2023-06-16 | 6,990.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 4,986 |
| 2023-06-15 | 6,760.00 | 6,980.00 | 6,750.00 | 6,890.00 | 6,890.00 | 3,144 |
| 2023-06-14 | 6,990.00 | 6,990.00 | 6,730.00 | 6,890.00 | 6,890.00 | 953 |
| 2023-06-13 | 6,610.00 | 6,830.00 | 6,610.00 | 6,830.00 | 6,830.00 | 2,052 |
| 2023-06-12 | 6,690.00 | 6,840.00 | 6,670.00 | 6,760.00 | 6,760.00 | 5,811 |
| 2023-06-09 | 6,630.00 | 6,830.00 | 6,540.00 | 6,790.00 | 6,790.00 | 1,282 |
| 2023-06-08 | 6,510.00 | 6,740.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1,492 |
| 2023-06-07 | 6,530.00 | 6,720.00 | 6,500.00 | 6,670.00 | 6,670.00 | 3,236 |
| 2023-06-05 | 6,800.00 | 6,800.00 | 6,550.00 | 6,750.00 | 6,750.00 | 1,777 |
| 2023-06-02 | 6,520.00 | 6,780.00 | 6,520.00 | 6,680.00 | 6,680.00 | 3,724 |
| 2023-06-01 | 6,550.00 | 6,790.00 | 6,500.00 | 6,790.00 | 6,790.00 | 553 |
| 2023-05-31 | 6,720.00 | 6,840.00 | 6,550.00 | 6,790.00 | 6,790.00 | 3,629 |
| 2023-05-30 | 6,900.00 | 6,900.00 | 6,700.00 | 6,850.00 | 6,850.00 | 2,544 |
| 2023-05-26 | 7,180.00 | 7,180.00 | 6,850.00 | 7,030.00 | 7,030.00 | 295 |
| 2023-05-25 | 7,000.00 | 7,180.00 | 6,840.00 | 6,890.00 | 6,890.00 | 1,453 |
| 2023-05-24 | 7,230.00 | 7,230.00 | 6,780.00 | 7,040.00 | 7,040.00 | 5,906 |
| 2023-05-23 | 7,410.00 | 7,410.00 | 7,290.00 | 7,300.00 | 7,300.00 | 626 |
| 2023-05-22 | 7,980.00 | 7,980.00 | 6,850.00 | 7,310.00 | 7,310.00 | 20,449 |
| 2023-05-19 | 7,810.00 | 8,060.00 | 7,700.00 | 7,880.00 | 7,880.00 | 1,278 |
| 2023-05-18 | 8,180.00 | 8,180.00 | 7,810.00 | 7,950.00 | 7,950.00 | 1,249 |
| 2023-05-17 | 8,280.00 | 8,280.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2,654 |
| 2023-05-16 | 8,450.00 | 8,450.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2,898 |
| 2023-05-15 | 8,790.00 | 8,790.00 | 8,050.00 | 8,340.00 | 8,340.00 | 5,138 |
| 2023-05-12 | 8,790.00 | 8,960.00 | 8,400.00 | 8,770.00 | 8,770.00 | 3,507 |
| 2023-05-11 | 8,840.00 | 8,840.00 | 8,420.00 | 8,670.00 | 8,670.00 | 783 |
| 2023-05-10 | 8,800.00 | 8,990.00 | 8,450.00 | 8,750.00 | 8,750.00 | 2,432 |
| 2023-05-09 | 9,890.00 | 9,890.00 | 8,880.00 | 8,880.00 | 8,880.00 | 2,989 |
| 2023-05-08 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-05-04 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-05-03 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-05-02 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
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.