434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5,370.00 | 5,370.00 | 5,180.00 | 5,310.00 | 5,310.00 | 44 |
| 2025-01-17 | 5,400.00 | 5,400.00 | 5,200.00 | 5,360.00 | 5,360.00 | 39 |
| 2025-01-16 | 5,390.00 | 5,390.00 | 5,200.00 | 5,390.00 | 5,390.00 | 47 |
| 2025-01-15 | 5,340.00 | 5,340.00 | 5,150.00 | 5,270.00 | 5,270.00 | 96 |
| 2025-01-14 | 5,390.00 | 5,390.00 | 5,130.00 | 5,250.00 | 5,250.00 | 354 |
| 2025-01-13 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2 |
| 2025-01-10 | 5,380.00 | 5,380.00 | 5,070.00 | 5,280.00 | 5,280.00 | 146 |
| 2025-01-09 | 5,250.00 | 5,300.00 | 5,110.00 | 5,280.00 | 5,280.00 | 31 |
| 2025-01-08 | 5,150.00 | 5,390.00 | 5,060.00 | 5,240.00 | 5,240.00 | 852 |
| 2025-01-07 | 5,020.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 10 |
| 2025-01-06 | 5,280.00 | 5,280.00 | 5,050.00 | 5,150.00 | 5,150.00 | 334 |
| 2025-01-03 | 5,390.00 | 5,390.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1,620 |
| 2025-01-02 | 5,200.00 | 5,350.00 | 5,020.00 | 5,280.00 | 5,280.00 | 20 |
| 2024-12-30 | 5,200.00 | 5,200.00 | 4,950.00 | 5,150.00 | 5,150.00 | 9 |
| 2024-12-27 | 5,140.00 | 5,140.00 | 4,910.00 | 5,130.00 | 5,130.00 | 346 |
| 2024-12-26 | 5,200.00 | 5,200.00 | 4,900.00 | 5,120.00 | 5,120.00 | 972 |
| 2024-12-24 | 5,140.00 | 5,150.00 | 4,630.00 | 5,140.00 | 5,140.00 | 3,684 |
| 2024-12-23 | 5,270.00 | 5,270.00 | 5,100.00 | 5,250.00 | 5,250.00 | 1,277 |
| 2024-12-20 | 5,140.00 | 5,140.00 | 5,100.00 | 5,100.00 | 5,100.00 | 44 |
| 2024-12-19 | 5,400.00 | 5,400.00 | 5,050.00 | 5,100.00 | 5,100.00 | 12 |
| 2024-12-18 | 5,200.00 | 5,400.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1,256 |
| 2024-12-17 | 5,100.00 | 5,360.00 | 5,050.00 | 5,130.00 | 5,130.00 | 2,063 |
| 2024-12-16 | 5,400.00 | 5,400.00 | 5,170.00 | 5,350.00 | 5,350.00 | 110 |
| 2024-12-13 | 5,140.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,300.00 | 16 |
| 2024-12-12 | 5,300.00 | 5,390.00 | 5,100.00 | 5,390.00 | 5,390.00 | 1,783 |
| 2024-12-11 | 5,390.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 1,516 |
| 2024-12-10 | 5,320.00 | 5,320.00 | 5,030.00 | 5,250.00 | 5,250.00 | 3,237 |
| 2024-12-09 | 5,000.00 | 5,370.00 | 4,900.00 | 5,230.00 | 5,230.00 | 1,304 |
| 2024-12-06 | 5,390.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,100.00 | 666 |
| 2024-12-05 | 5,400.00 | 5,400.00 | 5,010.00 | 5,300.00 | 5,300.00 | 978 |
| 2024-12-04 | 5,590.00 | 5,590.00 | 5,200.00 | 5,370.00 | 5,370.00 | 688 |
| 2024-12-03 | 5,500.00 | 5,500.00 | 5,300.00 | 5,340.00 | 5,340.00 | 161 |
| 2024-12-02 | 5,450.00 | 5,700.00 | 5,250.00 | 5,440.00 | 5,440.00 | 48 |
| 2024-11-29 | 5,540.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,300.00 | 475 |
| 2024-11-28 | 5,300.00 | 5,740.00 | 5,270.00 | 5,540.00 | 5,540.00 | 316 |
| 2024-11-27 | 5,220.00 | 5,500.00 | 5,220.00 | 5,300.00 | 5,300.00 | 145 |
| 2024-11-26 | 5,200.00 | 5,600.00 | 5,200.00 | 5,220.00 | 5,220.00 | 171 |
| 2024-11-25 | 5,740.00 | 5,740.00 | 5,270.00 | 5,280.00 | 5,280.00 | 43 |
| 2024-11-22 | 5,360.00 | 5,760.00 | 5,150.00 | 5,400.00 | 5,400.00 | 1,398 |
| 2024-11-21 | 5,360.00 | 5,360.00 | 5,200.00 | 5,200.00 | 5,200.00 | 90 |
| 2024-11-20 | 5,360.00 | 5,360.00 | 5,150.00 | 5,300.00 | 5,300.00 | 87 |
| 2024-11-19 | 5,380.00 | 5,380.00 | 5,100.00 | 5,210.00 | 5,210.00 | 474 |
| 2024-11-18 | 5,200.00 | 5,380.00 | 5,050.00 | 5,210.00 | 5,210.00 | 286 |
| 2024-11-15 | 5,270.00 | 5,270.00 | 4,910.00 | 5,100.00 | 5,100.00 | 1,116 |
| 2024-11-14 | 5,250.00 | 5,250.00 | 5,030.00 | 5,070.00 | 5,070.00 | 209 |
| 2024-11-13 | 5,150.00 | 5,270.00 | 5,050.00 | 5,050.00 | 5,050.00 | 172 |
| 2024-11-12 | 5,400.00 | 5,770.00 | 5,170.00 | 5,310.00 | 5,310.00 | 1,136 |
| 2024-11-11 | 5,400.00 | 5,400.00 | 5,060.00 | 5,260.00 | 5,260.00 | 2,590 |
| 2024-11-08 | 5,200.00 | 5,400.00 | 5,100.00 | 5,380.00 | 5,380.00 | 157 |
| 2024-11-07 | 5,400.00 | 5,400.00 | 5,010.00 | 5,130.00 | 5,130.00 | 858 |
| 2024-11-06 | 5,250.00 | 5,250.00 | 5,020.00 | 5,230.00 | 5,230.00 | 269 |
| 2024-11-05 | 5,060.00 | 5,290.00 | 4,900.00 | 5,020.00 | 5,020.00 | 2,169 |
| 2024-11-04 | 5,350.00 | 5,350.00 | 5,160.00 | 5,340.00 | 5,340.00 | 3 |
| 2024-11-01 | 5,090.00 | 5,350.00 | 5,090.00 | 5,160.00 | 5,160.00 | 361 |
| 2024-10-31 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 84 |
| 2024-10-30 | 5,200.00 | 5,580.00 | 5,200.00 | 5,230.00 | 5,230.00 | 2,119 |
| 2024-10-29 | 5,200.00 | 5,580.00 | 5,200.00 | 5,550.00 | 5,550.00 | 110 |
| 2024-10-28 | 5,500.00 | 5,750.00 | 5,320.00 | 5,340.00 | 5,340.00 | 114 |
| 2024-10-25 | 5,580.00 | 6,010.00 | 5,300.00 | 5,450.00 | 5,450.00 | 682 |
| 2024-10-24 | 5,580.00 | 5,580.00 | 5,300.00 | 5,480.00 | 5,480.00 | 248 |
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.