434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4,550.00 | 4,600.00 | 4,495.00 | 4,495.00 | 4,495.00 | 50 |
| 2025-10-20 | 4,585.00 | 4,585.00 | 4,220.00 | 4,500.00 | 4,500.00 | 406 |
| 2025-10-17 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1 |
| 2025-10-16 | 4,495.00 | 4,540.00 | 4,495.00 | 4,520.00 | 4,520.00 | 82 |
| 2025-10-15 | 4,540.00 | 4,540.00 | 4,495.00 | 4,495.00 | 4,495.00 | 125 |
| 2025-10-14 | 4,520.00 | 4,520.00 | 4,485.00 | 4,490.00 | 4,490.00 | 91 |
| 2025-10-13 | 4,895.00 | 4,895.00 | 4,220.00 | 4,535.00 | 4,535.00 | 810 |
| 2025-10-10 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0 |
| 2025-10-02 | 4,700.00 | 4,900.00 | 4,605.00 | 4,790.00 | 4,790.00 | 526 |
| 2025-10-01 | 4,670.00 | 4,900.00 | 4,670.00 | 4,880.00 | 4,880.00 | 42 |
| 2025-09-30 | 5,150.00 | 5,150.00 | 4,400.00 | 4,600.00 | 4,600.00 | 6,753 |
| 2025-09-29 | 5,200.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | 27 |
| 2025-09-26 | 5,180.00 | 5,180.00 | 4,900.00 | 5,100.00 | 5,100.00 | 653 |
| 2025-09-25 | 5,170.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 550 |
| 2025-09-24 | 5,390.00 | 5,390.00 | 5,010.00 | 5,340.00 | 5,340.00 | 197 |
| 2025-09-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2025-09-22 | 5,400.00 | 5,400.00 | 5,160.00 | 5,300.00 | 5,300.00 | 613 |
| 2025-09-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2025-09-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2025-09-17 | 5,370.00 | 5,370.00 | 5,130.00 | 5,290.00 | 5,290.00 | 530 |
| 2025-09-16 | 5,390.00 | 5,700.00 | 5,230.00 | 5,300.00 | 5,300.00 | 1,068 |
| 2025-09-15 | 5,590.00 | 5,590.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,546 |
| 2025-09-12 | 5,790.00 | 5,790.00 | 5,400.00 | 5,590.00 | 5,590.00 | 54 |
| 2025-09-11 | 5,440.00 | 5,790.00 | 5,440.00 | 5,580.00 | 5,580.00 | 848 |
| 2025-09-10 | 5,550.00 | 5,780.00 | 5,310.00 | 5,480.00 | 5,480.00 | 300 |
| 2025-09-09 | 5,800.00 | 5,800.00 | 5,400.00 | 5,480.00 | 5,480.00 | 16 |
| 2025-09-08 | 5,790.00 | 5,790.00 | 5,480.00 | 5,480.00 | 5,480.00 | 152 |
| 2025-09-05 | 5,570.00 | 5,590.00 | 5,400.00 | 5,460.00 | 5,460.00 | 893 |
| 2025-09-04 | 5,460.00 | 5,680.00 | 5,450.00 | 5,590.00 | 5,590.00 | 133 |
| 2025-09-03 | 5,780.00 | 5,780.00 | 5,430.00 | 5,740.00 | 5,740.00 | 1,225 |
| 2025-09-02 | 5,790.00 | 5,790.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1,015 |
| 2025-09-01 | 5,790.00 | 5,790.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1,803 |
| 2025-08-29 | 5,800.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,730.00 | 4 |
| 2025-08-28 | 5,790.00 | 5,990.00 | 5,460.00 | 5,650.00 | 5,650.00 | 892 |
| 2025-08-27 | 5,800.00 | 5,990.00 | 5,410.00 | 5,790.00 | 5,790.00 | 1,655 |
| 2025-08-26 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2025-08-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2025-08-22 | 5,800.00 | 6,500.00 | 5,600.00 | 5,800.00 | 5,800.00 | 83 |
| 2025-08-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0 |
| 2025-08-20 | 5,800.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,800.00 | 22 |
| 2025-08-19 | 5,600.00 | 5,910.00 | 5,470.00 | 5,800.00 | 5,800.00 | 112 |
| 2025-08-18 | 5,420.00 | 5,990.00 | 5,420.00 | 5,990.00 | 5,990.00 | 31 |
| 2025-08-14 | 5,800.00 | 5,990.00 | 5,430.00 | 5,800.00 | 5,800.00 | 322 |
| 2025-08-13 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 365 |
| 2025-08-12 | 6,000.00 | 6,000.00 | 5,360.00 | 5,590.00 | 5,590.00 | 1,345 |
| 2025-08-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2025-08-08 | 5,800.00 | 6,000.00 | 5,650.00 | 5,880.00 | 5,880.00 | 64 |
| 2025-08-07 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 25 |
| 2025-08-06 | 6,000.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 23 |
| 2025-08-05 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 24 |
| 2025-08-04 | 5,600.00 | 5,900.00 | 5,350.00 | 5,900.00 | 5,900.00 | 331 |
| 2025-08-01 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 4 |
| 2025-07-31 | 5,900.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 421 |
| 2025-07-30 | 5,900.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | 97 |
| 2025-07-29 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 22 |
| 2025-07-28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-07-25 | 5,750.00 | 6,200.00 | 5,750.00 | 5,900.00 | 5,900.00 | 110 |
| 2025-07-24 | 6,000.00 | 6,190.00 | 5,900.00 | 6,000.00 | 6,000.00 | 32 |
| 2025-07-23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2025-07-22 | 5,700.00 | 5,890.00 | 5,700.00 | 5,890.00 | 5,890.00 | 50 |
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.