434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6,200.00 | 6,600.00 | 5,900.00 | 6,140.00 | 6,140.00 | 662 |
| 2025-04-18 | 6,190.00 | 6,190.00 | 5,890.00 | 6,150.00 | 6,150.00 | 18 |
| 2025-04-17 | 6,180.00 | 6,180.00 | 5,910.00 | 6,120.00 | 6,120.00 | 193 |
| 2025-04-16 | 6,190.00 | 6,190.00 | 5,900.00 | 6,150.00 | 6,150.00 | 139 |
| 2025-04-15 | 6,180.00 | 6,180.00 | 5,800.00 | 6,150.00 | 6,150.00 | 956 |
| 2025-04-14 | 6,180.00 | 6,180.00 | 5,930.00 | 6,100.00 | 6,100.00 | 389 |
| 2025-04-11 | 6,180.00 | 6,190.00 | 5,950.00 | 6,140.00 | 6,140.00 | 1,009 |
| 2025-04-10 | 6,190.00 | 6,190.00 | 6,120.00 | 6,120.00 | 6,120.00 | 172 |
| 2025-04-09 | 6,000.00 | 6,190.00 | 5,830.00 | 6,020.00 | 6,020.00 | 1,994 |
| 2025-04-08 | 5,990.00 | 5,990.00 | 5,710.00 | 5,960.00 | 5,960.00 | 1,010 |
| 2025-04-07 | 6,000.00 | 6,100.00 | 5,720.00 | 5,800.00 | 5,800.00 | 425 |
| 2025-04-04 | 5,800.00 | 6,180.00 | 5,800.00 | 6,050.00 | 6,050.00 | 326 |
| 2025-04-03 | 5,600.00 | 6,000.00 | 5,600.00 | 5,950.00 | 5,950.00 | 908 |
| 2025-04-02 | 5,990.00 | 5,990.00 | 5,700.00 | 5,860.00 | 5,860.00 | 630 |
| 2025-04-01 | 5,990.00 | 5,990.00 | 5,720.00 | 5,850.00 | 5,850.00 | 654 |
| 2025-03-31 | 5,800.00 | 5,990.00 | 5,600.00 | 5,850.00 | 5,850.00 | 68 |
| 2025-03-28 | 6,180.00 | 6,180.00 | 5,700.00 | 5,710.00 | 5,710.00 | 177 |
| 2025-03-27 | 6,190.00 | 6,190.00 | 5,800.00 | 5,850.00 | 5,850.00 | 406 |
| 2025-03-26 | 6,190.00 | 6,190.00 | 5,800.00 | 5,850.00 | 5,850.00 | 381 |
| 2025-03-25 | 6,160.00 | 6,160.00 | 5,800.00 | 6,090.00 | 6,090.00 | 1,962 |
| 2025-03-24 | 6,180.00 | 6,180.00 | 5,850.00 | 6,110.00 | 6,110.00 | 216 |
| 2025-03-21 | 6,390.00 | 6,390.00 | 5,920.00 | 6,150.00 | 6,150.00 | 2,737 |
| 2025-03-20 | 5,980.00 | 6,390.00 | 5,710.00 | 6,340.00 | 6,340.00 | 4,439 |
| 2025-03-19 | 5,650.00 | 5,970.00 | 5,650.00 | 5,930.00 | 5,930.00 | 168 |
| 2025-03-18 | 5,970.00 | 5,970.00 | 5,650.00 | 5,890.00 | 5,890.00 | 91 |
| 2025-03-17 | 5,960.00 | 5,960.00 | 5,660.00 | 5,890.00 | 5,890.00 | 195 |
| 2025-03-14 | 5,980.00 | 6,190.00 | 5,650.00 | 5,910.00 | 5,910.00 | 2,265 |
| 2025-03-13 | 5,970.00 | 5,990.00 | 5,670.00 | 5,940.00 | 5,940.00 | 122 |
| 2025-03-12 | 5,990.00 | 6,310.00 | 5,650.00 | 5,940.00 | 5,940.00 | 560 |
| 2025-03-11 | 5,600.00 | 6,400.00 | 5,600.00 | 5,910.00 | 5,910.00 | 573 |
| 2025-03-10 | 5,900.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,620.00 | 94 |
| 2025-03-07 | 5,670.00 | 5,920.00 | 5,170.00 | 5,800.00 | 5,800.00 | 1,022 |
| 2025-03-06 | 5,990.00 | 5,990.00 | 5,600.00 | 5,930.00 | 5,930.00 | 53 |
| 2025-03-05 | 5,930.00 | 5,930.00 | 5,710.00 | 5,890.00 | 5,890.00 | 102 |
| 2025-03-04 | 5,990.00 | 5,990.00 | 5,600.00 | 5,930.00 | 5,930.00 | 12 |
| 2025-02-28 | 5,990.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 583 |
| 2025-02-27 | 5,930.00 | 5,930.00 | 5,660.00 | 5,730.00 | 5,730.00 | 625 |
| 2025-02-26 | 5,970.00 | 6,000.00 | 5,650.00 | 5,730.00 | 5,730.00 | 178 |
| 2025-02-25 | 5,960.00 | 5,970.00 | 5,620.00 | 5,900.00 | 5,900.00 | 623 |
| 2025-02-24 | 5,600.00 | 5,960.00 | 5,600.00 | 5,960.00 | 5,960.00 | 32 |
| 2025-02-21 | 5,960.00 | 5,960.00 | 5,600.00 | 5,950.00 | 5,950.00 | 30 |
| 2025-02-20 | 5,960.00 | 5,960.00 | 5,650.00 | 5,930.00 | 5,930.00 | 131 |
| 2025-02-19 | 5,960.00 | 5,960.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1,017 |
| 2025-02-18 | 5,970.00 | 5,970.00 | 5,600.00 | 5,930.00 | 5,930.00 | 157 |
| 2025-02-17 | 5,700.00 | 5,990.00 | 5,690.00 | 5,970.00 | 5,970.00 | 1,369 |
| 2025-02-14 | 6,000.00 | 6,000.00 | 5,650.00 | 5,900.00 | 5,900.00 | 1,158 |
| 2025-02-13 | 5,520.00 | 6,000.00 | 5,400.00 | 5,940.00 | 5,940.00 | 4,710 |
| 2025-02-12 | 5,390.00 | 5,600.00 | 5,150.00 | 5,300.00 | 5,300.00 | 1,306 |
| 2025-02-11 | 5,000.00 | 5,360.00 | 5,000.00 | 5,360.00 | 5,360.00 | 240 |
| 2025-02-10 | 5,390.00 | 5,390.00 | 5,150.00 | 5,250.00 | 5,250.00 | 257 |
| 2025-02-07 | 5,390.00 | 5,390.00 | 5,030.00 | 5,290.00 | 5,290.00 | 248 |
| 2025-02-06 | 5,020.00 | 5,250.00 | 5,020.00 | 5,080.00 | 5,080.00 | 206 |
| 2025-02-05 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 35 |
| 2025-02-04 | 5,380.00 | 5,380.00 | 5,120.00 | 5,150.00 | 5,150.00 | 18 |
| 2025-02-03 | 5,390.00 | 5,390.00 | 5,110.00 | 5,130.00 | 5,130.00 | 24 |
| 2025-01-31 | 5,390.00 | 5,390.00 | 5,120.00 | 5,150.00 | 5,150.00 | 31 |
| 2025-01-24 | 5,370.00 | 5,370.00 | 5,150.00 | 5,160.00 | 5,160.00 | 71 |
| 2025-01-23 | 5,340.00 | 5,340.00 | 5,120.00 | 5,160.00 | 5,160.00 | 358 |
| 2025-01-22 | 5,310.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,300.00 | 174 |
| 2025-01-21 | 5,330.00 | 5,330.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3 |
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.