434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-27 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-26 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-25 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-21 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-20 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-19 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9,000.00 | 0 |
| 2023-04-17 | 18,250.00 | 18,500.00 | 18,000.00 | 18,000.00 | 9,000.00 | 9,288 |
| 2023-04-14 | 19,000.00 | 19,000.00 | 18,000.00 | 18,330.00 | 9,165.00 | 2,156 |
| 2023-04-13 | 18,500.00 | 19,390.00 | 18,000.00 | 18,300.00 | 9,150.00 | 17,070 |
| 2023-04-12 | 18,600.00 | 19,500.00 | 17,560.00 | 19,500.00 | 9,750.00 | 4,674 |
| 2023-04-11 | 19,000.00 | 19,010.00 | 17,800.00 | 18,590.00 | 9,295.00 | 970 |
| 2023-04-10 | 19,970.00 | 19,970.00 | 18,000.00 | 18,580.00 | 9,290.00 | 3,170 |
| 2023-04-07 | 19,500.00 | 19,890.00 | 18,500.00 | 19,740.00 | 9,870.00 | 3,834 |
| 2023-04-06 | 19,000.00 | 19,900.00 | 18,000.00 | 19,500.00 | 9,750.00 | 2,200 |
| 2023-04-05 | 18,500.00 | 19,000.00 | 18,100.00 | 18,500.00 | 9,250.00 | 3,248 |
| 2023-04-04 | 20,000.00 | 20,000.00 | 18,000.00 | 18,200.00 | 9,100.00 | 1,954 |
| 2023-04-03 | 15,780.00 | 18,140.00 | 15,780.00 | 18,140.00 | 9,070.00 | 13,818 |
| 2023-03-31 | 15,000.00 | 15,960.00 | 14,980.00 | 15,780.00 | 7,890.00 | 2,108 |
| 2023-03-30 | 13,400.00 | 15,170.00 | 13,230.00 | 13,880.00 | 6,940.00 | 428 |
| 2023-03-29 | 13,010.00 | 13,400.00 | 13,010.00 | 13,200.00 | 6,600.00 | 4,170 |
| 2023-03-28 | 12,950.00 | 13,200.00 | 12,950.00 | 13,060.00 | 6,530.00 | 2,766 |
| 2023-03-27 | 13,020.00 | 13,120.00 | 12,960.00 | 13,000.00 | 6,500.00 | 3,340 |
| 2023-03-24 | 13,160.00 | 13,160.00 | 12,960.00 | 13,090.00 | 6,545.00 | 2,246 |
| 2023-03-23 | 13,190.00 | 13,190.00 | 12,980.00 | 13,150.00 | 6,575.00 | 2,296 |
| 2023-03-22 | 13,010.00 | 13,230.00 | 12,920.00 | 13,090.00 | 6,545.00 | 3,138 |
| 2023-03-21 | 13,350.00 | 13,350.00 | 12,950.00 | 13,230.00 | 6,615.00 | 2,966 |
| 2023-03-20 | 13,030.00 | 13,300.00 | 12,900.00 | 13,080.00 | 6,540.00 | 3,104 |
| 2023-03-17 | 13,050.00 | 13,500.00 | 13,000.00 | 13,290.00 | 6,645.00 | 1,454 |
| 2023-03-16 | 13,180.00 | 13,190.00 | 13,000.00 | 13,150.00 | 6,575.00 | 922 |
| 2023-03-15 | 13,500.00 | 13,500.00 | 12,950.00 | 13,180.00 | 6,590.00 | 5,396 |
| 2023-03-14 | 13,420.00 | 13,420.00 | 13,070.00 | 13,070.00 | 6,535.00 | 3,184 |
| 2023-03-13 | 13,150.00 | 13,150.00 | 12,670.00 | 13,150.00 | 6,575.00 | 6,732 |
| 2023-03-10 | 13,230.00 | 13,230.00 | 12,910.00 | 13,100.00 | 6,550.00 | 1,610 |
| 2023-03-09 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 6,500.00 | 724 |
| 2023-03-08 | 13,040.00 | 13,400.00 | 12,850.00 | 12,930.00 | 6,465.00 | 1,522 |
| 2023-03-07 | 13,000.00 | 13,200.00 | 12,600.00 | 13,040.00 | 6,520.00 | 1,038 |
| 2023-03-06 | 13,400.00 | 13,400.00 | 12,500.00 | 13,090.00 | 6,545.00 | 1,836 |
| 2023-03-03 | 13,400.00 | 13,400.00 | 12,500.00 | 12,990.00 | 6,495.00 | 1,224 |
| 2023-03-02 | 13,390.00 | 13,390.00 | 13,000.00 | 13,100.00 | 6,550.00 | 370 |
| 2023-02-28 | 13,400.00 | 13,400.00 | 12,970.00 | 13,090.00 | 6,545.00 | 844 |
| 2023-02-27 | 13,400.00 | 13,500.00 | 12,810.00 | 13,000.00 | 6,500.00 | 1,558 |
| 2023-02-24 | 13,010.00 | 13,390.00 | 12,800.00 | 13,000.00 | 6,500.00 | 2,186 |
| 2023-02-23 | 13,100.00 | 13,300.00 | 12,900.00 | 13,140.00 | 6,570.00 | 4,398 |
| 2023-02-22 | 13,400.00 | 13,400.00 | 12,800.00 | 13,070.00 | 6,535.00 | 2,194 |
| 2023-02-21 | 13,500.00 | 13,500.00 | 12,900.00 | 13,120.00 | 6,560.00 | 1,774 |
| 2023-02-20 | 14,000.00 | 14,000.00 | 12,800.00 | 13,040.00 | 6,520.00 | 2,904 |
| 2023-02-17 | 13,500.00 | 13,990.00 | 12,950.00 | 13,490.00 | 6,745.00 | 1,704 |
| 2023-02-16 | 13,500.00 | 14,050.00 | 12,800.00 | 13,130.00 | 6,565.00 | 2,244 |
| 2023-02-15 | 13,500.00 | 13,500.00 | 12,820.00 | 13,140.00 | 6,570.00 | 3,078 |
| 2023-02-14 | 13,250.00 | 13,250.00 | 12,900.00 | 13,100.00 | 6,550.00 | 656 |
| 2023-02-13 | 13,000.00 | 13,500.00 | 12,900.00 | 13,140.00 | 6,570.00 | 1,630 |
| 2023-02-10 | 13,500.00 | 13,890.00 | 12,600.00 | 13,040.00 | 6,520.00 | 3,854 |
| 2023-02-09 | 13,500.00 | 13,500.00 | 12,750.00 | 13,310.00 | 6,655.00 | 1,220 |
| 2023-02-08 | 13,500.00 | 13,500.00 | 12,750.00 | 13,180.00 | 6,590.00 | 1,328 |
| 2023-02-07 | 14,000.00 | 14,000.00 | 12,750.00 | 13,350.00 | 6,675.00 | 1,102 |
| 2023-02-06 | 13,500.00 | 13,500.00 | 13,000.00 | 13,490.00 | 6,745.00 | 362 |
| 2023-02-03 | 13,500.00 | 13,600.00 | 13,000.00 | 13,490.00 | 6,745.00 | 3,536 |
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.