434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 13,500.00 | 14,000.00 | 13,000.00 | 13,490.00 | 6,745.00 | 608 |
| 2023-02-01 | 14,000.00 | 14,000.00 | 12,910.00 | 13,670.00 | 6,835.00 | 570 |
| 2023-01-31 | 14,000.00 | 14,000.00 | 12,900.00 | 13,420.00 | 6,710.00 | 670 |
| 2023-01-30 | 13,990.00 | 13,990.00 | 13,100.00 | 13,460.00 | 6,730.00 | 892 |
| 2023-01-27 | 14,000.00 | 16,000.00 | 13,000.00 | 13,590.00 | 6,795.00 | 2,426 |
| 2023-01-26 | 14,000.00 | 14,500.00 | 13,000.00 | 13,950.00 | 6,975.00 | 3,022 |
| 2023-01-25 | 14,490.00 | 14,490.00 | 12,850.00 | 13,540.00 | 6,770.00 | 4,324 |
| 2023-01-20 | 14,000.00 | 14,500.00 | 13,800.00 | 13,950.00 | 6,975.00 | 342 |
| 2023-01-19 | 14,800.00 | 14,800.00 | 13,300.00 | 13,950.00 | 6,975.00 | 602 |
| 2023-01-18 | 13,500.00 | 14,450.00 | 13,250.00 | 13,950.00 | 6,975.00 | 2,748 |
| 2023-01-17 | 14,000.00 | 14,000.00 | 13,400.00 | 13,500.00 | 6,750.00 | 242 |
| 2023-01-16 | 13,500.00 | 13,950.00 | 13,000.00 | 13,500.00 | 6,750.00 | 2,670 |
| 2023-01-13 | 13,500.00 | 13,500.00 | 12,700.00 | 13,050.00 | 6,525.00 | 436 |
| 2023-01-12 | 13,500.00 | 13,500.00 | 11,400.00 | 13,300.00 | 6,650.00 | 3,420 |
| 2023-01-11 | 13,500.00 | 13,500.00 | 12,900.00 | 13,400.00 | 6,700.00 | 734 |
| 2023-01-10 | 13,500.00 | 13,600.00 | 12,800.00 | 13,500.00 | 6,750.00 | 304 |
| 2023-01-09 | 13,600.00 | 14,000.00 | 12,800.00 | 13,600.00 | 6,800.00 | 380 |
| 2023-01-06 | 13,500.00 | 14,000.00 | 12,800.00 | 13,550.00 | 6,775.00 | 308 |
| 2023-01-05 | 13,500.00 | 14,250.00 | 12,800.00 | 13,550.00 | 6,775.00 | 256 |
| 2023-01-04 | 13,500.00 | 13,900.00 | 12,500.00 | 13,200.00 | 6,600.00 | 316 |
| 2023-01-03 | 14,000.00 | 14,000.00 | 12,500.00 | 13,200.00 | 6,600.00 | 254 |
| 2023-01-02 | 13,000.00 | 13,500.00 | 13,000.00 | 13,050.00 | 6,525.00 | 6 |
| 2022-12-29 | 13,500.00 | 13,950.00 | 12,350.00 | 12,950.00 | 6,475.00 | 278 |
| 2022-12-28 | 13,500.00 | 13,500.00 | 12,800.00 | 13,400.00 | 6,700.00 | 452 |
| 2022-12-27 | 14,950.00 | 14,950.00 | 12,800.00 | 12,800.00 | 6,400.00 | 306 |
| 2022-12-26 | 15,000.00 | 15,000.00 | 12,800.00 | 13,300.00 | 6,650.00 | 234 |
| 2022-12-23 | 13,000.00 | 16,300.00 | 13,000.00 | 13,200.00 | 6,600.00 | 434 |
| 2022-12-22 | 13,300.00 | 14,200.00 | 12,500.00 | 14,200.00 | 7,100.00 | 744 |
| 2022-12-21 | 12,350.00 | 13,000.00 | 12,000.00 | 13,000.00 | 6,500.00 | 670 |
| 2022-12-20 | 12,800.00 | 12,800.00 | 11,900.00 | 12,300.00 | 6,150.00 | 980 |
| 2022-12-19 | 14,350.00 | 14,350.00 | 11,900.00 | 12,100.00 | 6,050.00 | 5,362 |
| 2022-12-16 | 15,150.00 | 15,150.00 | 13,700.00 | 13,950.00 | 6,975.00 | 316 |
| 2022-12-15 | 13,550.00 | 14,800.00 | 13,250.00 | 14,000.00 | 7,000.00 | 822 |
| 2022-12-14 | 14,750.00 | 14,750.00 | 13,500.00 | 14,200.00 | 7,100.00 | 632 |
| 2022-12-13 | 15,850.00 | 15,850.00 | 13,500.00 | 14,350.00 | 7,175.00 | 594 |
| 2022-12-12 | 15,900.00 | 15,900.00 | 13,750.00 | 14,050.00 | 7,025.00 | 304 |
| 2022-12-09 | 14,700.00 | 14,700.00 | 13,400.00 | 14,100.00 | 7,050.00 | 430 |
| 2022-12-08 | 15,500.00 | 15,950.00 | 13,800.00 | 14,050.00 | 7,025.00 | 102 |
| 2022-12-07 | 13,050.00 | 14,800.00 | 13,050.00 | 14,800.00 | 7,400.00 | 706 |
| 2022-12-06 | 14,100.00 | 14,100.00 | 13,050.00 | 13,050.00 | 6,525.00 | 948 |
| 2022-12-05 | 15,900.00 | 15,900.00 | 13,050.00 | 14,150.00 | 7,075.00 | 1,690 |
| 2022-12-02 | 14,000.00 | 14,000.00 | 13,050.00 | 14,000.00 | 7,000.00 | 1,650 |
| 2022-12-01 | 15,800.00 | 15,800.00 | 13,050.00 | 13,800.00 | 6,900.00 | 920 |
| 2022-11-30 | 14,500.00 | 15,000.00 | 13,300.00 | 14,050.00 | 7,025.00 | 934 |
| 2022-11-29 | 15,800.00 | 15,800.00 | 13,700.00 | 14,250.00 | 7,125.00 | 850 |
| 2022-11-28 | 16,500.00 | 16,500.00 | 14,000.00 | 14,900.00 | 7,450.00 | 452 |
| 2022-11-25 | 17,900.00 | 17,900.00 | 14,450.00 | 15,000.00 | 7,500.00 | 1,582 |
| 2022-11-24 | 16,900.00 | 16,900.00 | 13,000.00 | 16,000.00 | 8,000.00 | 3,414 |
| 2022-11-23 | 13,900.00 | 14,900.00 | 12,700.00 | 14,850.00 | 7,425.00 | 1,782 |
| 2022-11-22 | 13,400.00 | 15,900.00 | 13,050.00 | 14,000.00 | 7,000.00 | 3,170 |
| 2022-11-21 | 17,000.00 | 17,000.00 | 12,700.00 | 15,350.00 | 7,675.00 | 4,928 |
| 2022-11-18 | 13,100.00 | 15,200.00 | 11,700.00 | 14,900.00 | 7,450.00 | 2,486 |
| 2022-11-17 | 13,950.00 | 13,950.00 | 12,800.00 | 13,250.00 | 6,625.00 | 440 |
| 2022-11-16 | 13,900.00 | 13,900.00 | 11,850.00 | 13,300.00 | 6,650.00 | 4,410 |
| 2022-11-15 | 14,450.00 | 16,550.00 | 12,300.00 | 12,500.00 | 6,250.00 | 4,172 |
| 2022-11-14 | 15,500.00 | 15,500.00 | 12,500.00 | 14,450.00 | 7,225.00 | 2,112 |
| 2022-11-11 | 16,450.00 | 16,450.00 | 13,950.00 | 14,650.00 | 7,325.00 | 500 |
| 2022-11-10 | 17,000.00 | 17,000.00 | 14,100.00 | 14,700.00 | 7,350.00 | 984 |
| 2022-11-09 | 16,800.00 | 16,800.00 | 14,000.00 | 15,600.00 | 7,800.00 | 986 |
| 2022-11-08 | 15,800.00 | 17,800.00 | 15,100.00 | 15,300.00 | 7,650.00 | 364 |
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.