434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5,200.00 | 5,570.00 | 5,200.00 | 5,570.00 | 5,570.00 | 3 |
| 2024-10-22 | 5,250.00 | 5,570.00 | 5,160.00 | 5,570.00 | 5,570.00 | 91 |
| 2024-10-21 | 5,580.00 | 5,580.00 | 5,350.00 | 5,500.00 | 5,500.00 | 27 |
| 2024-10-18 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2 |
| 2024-10-17 | 5,250.00 | 5,550.00 | 5,250.00 | 5,550.00 | 5,550.00 | 2 |
| 2024-10-16 | 5,580.00 | 5,580.00 | 5,250.00 | 5,570.00 | 5,570.00 | 11 |
| 2024-10-15 | 5,600.00 | 5,770.00 | 5,300.00 | 5,580.00 | 5,580.00 | 16,118 |
| 2024-10-14 | 5,750.00 | 5,750.00 | 5,200.00 | 5,560.00 | 5,560.00 | 270 |
| 2024-10-11 | 5,400.00 | 5,760.00 | 5,150.00 | 5,600.00 | 5,600.00 | 23 |
| 2024-10-10 | 5,490.00 | 5,770.00 | 5,200.00 | 5,400.00 | 5,400.00 | 679 |
| 2024-10-08 | 5,400.00 | 5,780.00 | 5,200.00 | 5,250.00 | 5,250.00 | 160 |
| 2024-10-07 | 5,400.00 | 5,400.00 | 5,050.00 | 5,360.00 | 5,360.00 | 1,745 |
| 2024-10-04 | 5,380.00 | 5,380.00 | 5,080.00 | 5,280.00 | 5,280.00 | 1,125 |
| 2024-10-02 | 5,300.00 | 5,300.00 | 5,010.00 | 5,240.00 | 5,240.00 | 38 |
| 2024-09-30 | 5,290.00 | 5,590.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,440 |
| 2024-09-27 | 5,400.00 | 5,780.00 | 5,010.00 | 5,290.00 | 5,290.00 | 195 |
| 2024-09-26 | 5,400.00 | 5,400.00 | 5,080.00 | 5,260.00 | 5,260.00 | 105 |
| 2024-09-25 | 5,340.00 | 5,340.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1,255 |
| 2024-09-24 | 5,600.00 | 5,600.00 | 5,100.00 | 5,340.00 | 5,340.00 | 233 |
| 2024-09-23 | 5,400.00 | 5,400.00 | 5,000.00 | 5,180.00 | 5,180.00 | 105 |
| 2024-09-20 | 5,200.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 768 |
| 2024-09-19 | 5,060.00 | 5,290.00 | 5,060.00 | 5,200.00 | 5,200.00 | 85 |
| 2024-09-13 | 5,440.00 | 5,440.00 | 5,070.00 | 5,200.00 | 5,200.00 | 454 |
| 2024-09-12 | 5,400.00 | 5,600.00 | 5,200.00 | 5,450.00 | 5,450.00 | 48 |
| 2024-09-11 | 5,400.00 | 5,400.00 | 5,080.00 | 5,220.00 | 5,220.00 | 33 |
| 2024-09-10 | 5,130.00 | 5,380.00 | 5,130.00 | 5,350.00 | 5,350.00 | 1,057 |
| 2024-09-09 | 5,440.00 | 5,440.00 | 5,200.00 | 5,400.00 | 5,400.00 | 904 |
| 2024-09-06 | 5,600.00 | 5,600.00 | 5,200.00 | 5,550.00 | 5,550.00 | 19 |
| 2024-09-05 | 5,210.00 | 5,770.00 | 5,210.00 | 5,390.00 | 5,390.00 | 15,976 |
| 2024-09-04 | 5,220.00 | 5,580.00 | 5,150.00 | 5,580.00 | 5,580.00 | 1,017 |
| 2024-09-03 | 5,400.00 | 5,600.00 | 5,220.00 | 5,550.00 | 5,550.00 | 1,352 |
| 2024-09-02 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 25 |
| 2024-08-30 | 5,400.00 | 5,600.00 | 5,150.00 | 5,450.00 | 5,450.00 | 63 |
| 2024-08-29 | 5,400.00 | 5,400.00 | 5,020.00 | 5,260.00 | 5,260.00 | 33 |
| 2024-08-28 | 5,310.00 | 5,490.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,509 |
| 2024-08-27 | 5,600.00 | 5,600.00 | 5,260.00 | 5,590.00 | 5,590.00 | 5 |
| 2024-08-26 | 5,600.00 | 5,600.00 | 5,570.00 | 5,570.00 | 5,570.00 | 2 |
| 2024-08-23 | 5,200.00 | 5,570.00 | 5,200.00 | 5,570.00 | 5,570.00 | 321 |
| 2024-08-22 | 5,450.00 | 5,580.00 | 5,240.00 | 5,440.00 | 5,440.00 | 571 |
| 2024-08-21 | 5,600.00 | 5,600.00 | 5,220.00 | 5,500.00 | 5,500.00 | 21 |
| 2024-08-20 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5 |
| 2024-08-19 | 5,740.00 | 5,740.00 | 5,250.00 | 5,600.00 | 5,600.00 | 302 |
| 2024-08-16 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1 |
| 2024-08-14 | 5,600.00 | 5,760.00 | 5,410.00 | 5,730.00 | 5,730.00 | 2,038 |
| 2024-08-13 | 5,780.00 | 5,780.00 | 5,400.00 | 5,600.00 | 5,600.00 | 253 |
| 2024-08-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4 |
| 2024-08-09 | 5,600.00 | 5,600.00 | 5,200.00 | 5,530.00 | 5,530.00 | 22 |
| 2024-08-08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 102 |
| 2024-08-07 | 5,280.00 | 5,280.00 | 5,050.00 | 5,230.00 | 5,230.00 | 753 |
| 2024-08-06 | 5,200.00 | 5,600.00 | 5,120.00 | 5,290.00 | 5,290.00 | 1,009 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 809 |
| 2024-08-02 | 5,210.00 | 5,250.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1,203 |
| 2024-08-01 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2024-07-31 | 5,450.00 | 5,450.00 | 5,320.00 | 5,320.00 | 5,320.00 | 44 |
| 2024-07-30 | 5,600.00 | 5,600.00 | 5,250.00 | 5,350.00 | 5,350.00 | 893 |
| 2024-07-29 | 5,550.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | 23 |
| 2024-07-26 | 5,400.00 | 5,520.00 | 5,330.00 | 5,520.00 | 5,520.00 | 1,754 |
| 2024-07-25 | 5,200.00 | 5,400.00 | 5,110.00 | 5,320.00 | 5,320.00 | 1,121 |
| 2024-07-24 | 5,560.00 | 5,560.00 | 5,440.00 | 5,440.00 | 5,440.00 | 163 |
| 2024-07-23 | 5,420.00 | 5,690.00 | 5,230.00 | 5,240.00 | 5,240.00 | 2,105 |
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.