434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 6 |
| 2025-07-18 | 5,450.00 | 6,000.00 | 5,260.00 | 6,000.00 | 6,000.00 | 874 |
| 2025-07-17 | 5,900.00 | 5,900.00 | 5,200.00 | 5,450.00 | 5,450.00 | 1,657 |
| 2025-07-16 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 23 |
| 2025-07-15 | 5,800.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 32 |
| 2025-07-14 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 24 |
| 2025-07-11 | 5,320.00 | 5,800.00 | 5,320.00 | 5,800.00 | 5,800.00 | 152 |
| 2025-07-10 | 5,970.00 | 5,970.00 | 5,400.00 | 5,970.00 | 5,970.00 | 373 |
| 2025-07-09 | 5,440.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | 1,219 |
| 2025-07-08 | 5,300.00 | 5,780.00 | 5,210.00 | 5,540.00 | 5,540.00 | 1,229 |
| 2025-07-07 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2025-07-04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2 |
| 2025-07-03 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2 |
| 2025-07-02 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2025-07-01 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2025-06-30 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | 161 |
| 2025-06-27 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 10 |
| 2025-06-26 | 6,000.00 | 6,000.00 | 5,600.00 | 5,790.00 | 5,790.00 | 115 |
| 2025-06-25 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | 25 |
| 2025-06-24 | 5,790.00 | 5,790.00 | 5,410.00 | 5,790.00 | 5,790.00 | 228 |
| 2025-06-23 | 5,400.00 | 5,790.00 | 5,290.00 | 5,790.00 | 5,790.00 | 935 |
| 2025-06-20 | 5,490.00 | 5,490.00 | 5,200.00 | 5,200.00 | 5,200.00 | 701 |
| 2025-06-19 | 5,600.00 | 5,600.00 | 5,250.00 | 5,450.00 | 5,450.00 | 26 |
| 2025-06-18 | 5,400.00 | 5,490.00 | 5,300.00 | 5,490.00 | 5,490.00 | 799 |
| 2025-06-17 | 5,600.00 | 5,690.00 | 5,420.00 | 5,500.00 | 5,500.00 | 4,152 |
| 2025-06-16 | 6,000.00 | 6,000.00 | 5,650.00 | 6,000.00 | 6,000.00 | 192 |
| 2025-06-13 | 5,650.00 | 6,000.00 | 5,650.00 | 6,000.00 | 6,000.00 | 23,142 |
| 2025-06-12 | 5,700.00 | 6,000.00 | 5,510.00 | 5,750.00 | 5,750.00 | 851 |
| 2025-06-11 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 696 |
| 2025-06-10 | 5,600.00 | 6,200.00 | 5,300.00 | 6,000.00 | 6,000.00 | 827 |
| 2025-06-09 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2025-06-05 | 6,000.00 | 6,190.00 | 5,660.00 | 6,010.00 | 6,010.00 | 208 |
| 2025-06-04 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 966 |
| 2025-06-02 | 6,000.00 | 6,000.00 | 5,610.00 | 5,990.00 | 5,990.00 | 208 |
| 2025-05-30 | 6,000.00 | 6,000.00 | 5,610.00 | 6,000.00 | 6,000.00 | 465 |
| 2025-05-29 | 6,000.00 | 6,000.00 | 5,620.00 | 5,990.00 | 5,990.00 | 5 |
| 2025-05-28 | 6,850.00 | 6,850.00 | 5,630.00 | 5,980.00 | 5,980.00 | 22 |
| 2025-05-27 | 5,970.00 | 5,970.00 | 5,620.00 | 5,960.00 | 5,960.00 | 230 |
| 2025-05-26 | 5,990.00 | 5,990.00 | 5,620.00 | 5,960.00 | 5,960.00 | 32 |
| 2025-05-23 | 6,190.00 | 6,190.00 | 5,670.00 | 5,980.00 | 5,980.00 | 1,550 |
| 2025-05-22 | 6,000.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 21 |
| 2025-05-21 | 6,000.00 | 6,000.00 | 5,610.00 | 6,000.00 | 6,000.00 | 25 |
| 2025-05-20 | 6,000.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,610.00 | 13 |
| 2025-05-19 | 5,650.00 | 5,980.00 | 5,550.00 | 5,630.00 | 5,630.00 | 495 |
| 2025-05-16 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1,043 |
| 2025-05-15 | 6,190.00 | 6,190.00 | 5,750.00 | 5,980.00 | 5,980.00 | 1,931 |
| 2025-05-14 | 6,190.00 | 6,190.00 | 5,820.00 | 5,980.00 | 5,980.00 | 179 |
| 2025-05-13 | 6,200.00 | 6,400.00 | 5,830.00 | 5,930.00 | 5,930.00 | 93 |
| 2025-05-12 | 6,200.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,850.00 | 383 |
| 2025-05-09 | 6,200.00 | 6,200.00 | 5,890.00 | 6,050.00 | 6,050.00 | 24 |
| 2025-05-08 | 6,180.00 | 6,180.00 | 5,850.00 | 6,080.00 | 6,080.00 | 510 |
| 2025-05-07 | 6,170.00 | 6,170.00 | 5,870.00 | 5,890.00 | 5,890.00 | 232 |
| 2025-05-02 | 5,880.00 | 6,180.00 | 5,880.00 | 6,100.00 | 6,100.00 | 117 |
| 2025-04-30 | 6,190.00 | 6,190.00 | 5,900.00 | 5,900.00 | 5,900.00 | 49 |
| 2025-04-29 | 6,200.00 | 6,390.00 | 5,870.00 | 6,190.00 | 6,190.00 | 512 |
| 2025-04-28 | 6,200.00 | 6,390.00 | 5,870.00 | 5,870.00 | 5,870.00 | 748 |
| 2025-04-25 | 6,290.00 | 6,290.00 | 5,910.00 | 6,140.00 | 6,140.00 | 234 |
| 2025-04-24 | 6,390.00 | 6,390.00 | 5,970.00 | 6,150.00 | 6,150.00 | 312 |
| 2025-04-23 | 6,190.00 | 6,300.00 | 5,920.00 | 6,240.00 | 6,240.00 | 442 |
| 2025-04-22 | 6,200.00 | 7,000.00 | 5,950.00 | 6,150.00 | 6,150.00 | 92 |
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.