438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,670.00 | 4,680.00 | 4,530.00 | 4,610.00 | 4,610.00 | 12,867 |
| 2024-07-26 | 4,585.00 | 4,670.00 | 4,475.00 | 4,670.00 | 4,670.00 | 51,549 |
| 2024-07-25 | 4,745.00 | 4,900.00 | 4,560.00 | 4,645.00 | 4,645.00 | 50,143 |
| 2024-07-24 | 4,855.00 | 4,890.00 | 4,780.00 | 4,850.00 | 4,850.00 | 21,005 |
| 2024-07-23 | 4,815.00 | 4,890.00 | 4,800.00 | 4,855.00 | 4,855.00 | 22,388 |
| 2024-07-22 | 4,950.00 | 4,960.00 | 4,775.00 | 4,800.00 | 4,800.00 | 34,048 |
| 2024-07-19 | 4,930.00 | 4,980.00 | 4,755.00 | 4,950.00 | 4,950.00 | 41,524 |
| 2024-07-18 | 4,905.00 | 4,905.00 | 4,760.00 | 4,815.00 | 4,815.00 | 50,417 |
| 2024-07-17 | 4,915.00 | 5,130.00 | 4,890.00 | 5,000.00 | 5,000.00 | 80,402 |
| 2024-07-16 | 4,960.00 | 5,000.00 | 4,835.00 | 4,915.00 | 4,915.00 | 42,593 |
| 2024-07-15 | 5,050.00 | 5,050.00 | 4,780.00 | 4,820.00 | 4,820.00 | 56,189 |
| 2024-07-12 | 4,840.00 | 5,000.00 | 4,795.00 | 4,885.00 | 4,885.00 | 129,527 |
| 2024-07-11 | 4,680.00 | 5,400.00 | 4,620.00 | 4,745.00 | 4,745.00 | 432,113 |
| 2024-07-10 | 4,530.00 | 4,550.00 | 4,450.00 | 4,525.00 | 4,525.00 | 20,464 |
| 2024-07-09 | 4,470.00 | 4,560.00 | 4,470.00 | 4,530.00 | 4,530.00 | 16,215 |
| 2024-07-08 | 4,425.00 | 4,540.00 | 4,370.00 | 4,515.00 | 4,515.00 | 37,332 |
| 2024-07-05 | 4,600.00 | 4,965.00 | 4,420.00 | 4,425.00 | 4,425.00 | 128,155 |
| 2024-07-04 | 4,505.00 | 4,640.00 | 4,505.00 | 4,565.00 | 4,565.00 | 24,758 |
| 2024-07-03 | 4,745.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 40,414 |
| 2024-07-02 | 4,845.00 | 4,870.00 | 4,725.00 | 4,745.00 | 4,745.00 | 18,312 |
| 2024-07-01 | 4,640.00 | 4,875.00 | 4,630.00 | 4,845.00 | 4,845.00 | 32,232 |
| 2024-06-28 | 4,765.00 | 4,765.00 | 4,640.00 | 4,640.00 | 4,640.00 | 35,901 |
| 2024-06-27 | 4,755.00 | 4,825.00 | 4,700.00 | 4,765.00 | 4,765.00 | 22,202 |
| 2024-06-26 | 4,770.00 | 4,900.00 | 4,770.00 | 4,800.00 | 4,800.00 | 14,203 |
| 2024-06-25 | 4,800.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,800.00 | 16,963 |
| 2024-06-24 | 4,930.00 | 5,000.00 | 4,760.00 | 4,760.00 | 4,760.00 | 49,108 |
| 2024-06-21 | 5,070.00 | 5,070.00 | 4,830.00 | 4,955.00 | 4,955.00 | 32,194 |
| 2024-06-20 | 5,020.00 | 5,110.00 | 4,985.00 | 5,070.00 | 5,070.00 | 36,019 |
| 2024-06-19 | 5,100.00 | 5,180.00 | 4,960.00 | 4,995.00 | 4,995.00 | 82,289 |
| 2024-06-18 | 5,140.00 | 5,300.00 | 5,000.00 | 5,170.00 | 5,170.00 | 69,698 |
| 2024-06-17 | 5,680.00 | 5,680.00 | 5,120.00 | 5,210.00 | 5,210.00 | 79,525 |
| 2024-06-14 | 5,630.00 | 5,690.00 | 5,510.00 | 5,560.00 | 5,560.00 | 33,671 |
| 2024-06-13 | 5,610.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,630.00 | 27,860 |
| 2024-06-12 | 5,890.00 | 5,890.00 | 5,500.00 | 5,610.00 | 5,610.00 | 15,156 |
| 2024-06-11 | 5,640.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,650.00 | 9,781 |
| 2024-06-10 | 5,560.00 | 5,680.00 | 5,560.00 | 5,630.00 | 5,630.00 | 16,357 |
| 2024-06-07 | 5,630.00 | 5,680.00 | 5,570.00 | 5,580.00 | 5,580.00 | 16,299 |
| 2024-06-05 | 5,720.00 | 5,830.00 | 5,560.00 | 5,600.00 | 5,600.00 | 35,846 |
| 2024-06-04 | 5,760.00 | 5,840.00 | 5,680.00 | 5,740.00 | 5,740.00 | 14,523 |
| 2024-06-03 | 5,920.00 | 5,920.00 | 5,760.00 | 5,760.00 | 5,760.00 | 28,636 |
| 2024-05-31 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,850.00 | 32,120 |
| 2024-05-30 | 5,890.00 | 6,030.00 | 5,760.00 | 5,790.00 | 5,790.00 | 40,090 |
| 2024-05-29 | 6,090.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | 29,991 |
| 2024-05-28 | 6,150.00 | 6,230.00 | 5,800.00 | 6,140.00 | 6,140.00 | 29,322 |
| 2024-05-27 | 6,350.00 | 6,420.00 | 6,120.00 | 6,140.00 | 6,140.00 | 33,220 |
| 2024-05-24 | 6,270.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 13,796 |
| 2024-05-23 | 6,340.00 | 6,370.00 | 6,220.00 | 6,350.00 | 6,350.00 | 13,196 |
| 2024-05-22 | 6,310.00 | 6,390.00 | 6,230.00 | 6,350.00 | 6,350.00 | 15,034 |
| 2024-05-21 | 6,470.00 | 6,470.00 | 6,290.00 | 6,310.00 | 6,310.00 | 16,390 |
| 2024-05-20 | 6,400.00 | 6,450.00 | 6,330.00 | 6,390.00 | 6,390.00 | 17,929 |
| 2024-05-17 | 6,520.00 | 6,520.00 | 6,370.00 | 6,470.00 | 6,470.00 | 28,545 |
| 2024-05-16 | 6,560.00 | 6,710.00 | 6,460.00 | 6,520.00 | 6,520.00 | 22,296 |
| 2024-05-14 | 6,330.00 | 6,600.00 | 6,330.00 | 6,570.00 | 6,570.00 | 22,943 |
| 2024-05-13 | 6,680.00 | 6,720.00 | 6,380.00 | 6,390.00 | 6,390.00 | 40,060 |
| 2024-05-10 | 6,390.00 | 6,660.00 | 6,390.00 | 6,530.00 | 6,530.00 | 62,174 |
| 2024-05-09 | 6,460.00 | 6,570.00 | 6,380.00 | 6,380.00 | 6,380.00 | 22,450 |
| 2024-05-08 | 6,390.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,460.00 | 33,211 |
| 2024-05-07 | 6,360.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | 36,617 |
| 2024-05-03 | 6,260.00 | 6,440.00 | 6,260.00 | 6,340.00 | 6,340.00 | 31,031 |
| 2024-05-02 | 6,240.00 | 6,590.00 | 6,190.00 | 6,280.00 | 6,280.00 | 36,425 |
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.