438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,270.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 20,007 |
| 2024-04-29 | 6,170.00 | 6,230.00 | 6,060.00 | 6,230.00 | 6,230.00 | 22,687 |
| 2024-04-26 | 6,140.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 31,304 |
| 2024-04-25 | 6,190.00 | 6,260.00 | 6,100.00 | 6,140.00 | 6,140.00 | 20,356 |
| 2024-04-24 | 6,120.00 | 6,310.00 | 6,110.00 | 6,270.00 | 6,270.00 | 39,663 |
| 2024-04-23 | 6,210.00 | 6,220.00 | 6,030.00 | 6,030.00 | 6,030.00 | 18,519 |
| 2024-04-22 | 6,030.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 44,159 |
| 2024-04-19 | 6,280.00 | 6,320.00 | 5,890.00 | 6,010.00 | 6,010.00 | 41,366 |
| 2024-04-18 | 6,070.00 | 6,250.00 | 6,070.00 | 6,220.00 | 6,220.00 | 19,145 |
| 2024-04-17 | 6,100.00 | 6,190.00 | 5,980.00 | 6,110.00 | 6,110.00 | 14,369 |
| 2024-04-16 | 6,130.00 | 6,320.00 | 6,020.00 | 6,100.00 | 6,100.00 | 36,114 |
| 2024-04-15 | 6,360.00 | 6,360.00 | 6,130.00 | 6,320.00 | 6,320.00 | 29,118 |
| 2024-04-12 | 6,420.00 | 6,710.00 | 6,350.00 | 6,360.00 | 6,360.00 | 46,641 |
| 2024-04-11 | 6,500.00 | 6,520.00 | 6,400.00 | 6,420.00 | 6,420.00 | 45,328 |
| 2024-04-09 | 6,620.00 | 6,700.00 | 6,540.00 | 6,540.00 | 6,540.00 | 36,007 |
| 2024-04-08 | 6,840.00 | 6,840.00 | 6,590.00 | 6,670.00 | 6,670.00 | 58,404 |
| 2024-04-05 | 6,970.00 | 6,970.00 | 6,770.00 | 6,800.00 | 6,800.00 | 90,347 |
| 2024-04-04 | 7,020.00 | 7,200.00 | 6,990.00 | 7,020.00 | 7,020.00 | 22,730 |
| 2024-04-03 | 7,310.00 | 7,310.00 | 7,000.00 | 7,030.00 | 7,030.00 | 65,637 |
| 2024-04-02 | 7,430.00 | 7,500.00 | 7,260.00 | 7,300.00 | 7,300.00 | 47,470 |
| 2024-04-01 | 7,430.00 | 7,510.00 | 7,350.00 | 7,510.00 | 7,510.00 | 39,147 |
| 2024-03-29 | 7,490.00 | 7,490.00 | 7,340.00 | 7,450.00 | 7,450.00 | 26,922 |
| 2024-03-28 | 7,530.00 | 7,600.00 | 7,370.00 | 7,490.00 | 7,490.00 | 37,583 |
| 2024-03-27 | 7,500.00 | 7,730.00 | 7,470.00 | 7,510.00 | 7,510.00 | 35,758 |
| 2024-03-26 | 7,560.00 | 7,630.00 | 7,410.00 | 7,500.00 | 7,500.00 | 56,422 |
| 2024-03-25 | 7,700.00 | 7,850.00 | 7,560.00 | 7,630.00 | 7,630.00 | 150,910 |
| 2024-03-22 | 7,250.00 | 7,520.00 | 7,200.00 | 7,480.00 | 7,480.00 | 43,873 |
| 2024-03-21 | 7,300.00 | 7,350.00 | 7,240.00 | 7,240.00 | 7,240.00 | 22,264 |
| 2024-03-20 | 7,250.00 | 7,400.00 | 7,210.00 | 7,240.00 | 7,240.00 | 26,759 |
| 2024-03-19 | 7,330.00 | 7,350.00 | 7,210.00 | 7,240.00 | 7,240.00 | 39,104 |
| 2024-03-18 | 7,220.00 | 7,400.00 | 7,220.00 | 7,370.00 | 7,370.00 | 34,928 |
| 2024-03-15 | 7,500.00 | 7,500.00 | 7,270.00 | 7,300.00 | 7,300.00 | 66,553 |
| 2024-03-14 | 7,370.00 | 7,600.00 | 7,370.00 | 7,500.00 | 7,500.00 | 34,979 |
| 2024-03-13 | 7,380.00 | 7,490.00 | 7,240.00 | 7,420.00 | 7,420.00 | 60,957 |
| 2024-03-12 | 7,580.00 | 7,590.00 | 7,340.00 | 7,380.00 | 7,380.00 | 86,807 |
| 2024-03-11 | 7,660.00 | 7,660.00 | 7,500.00 | 7,580.00 | 7,580.00 | 44,837 |
| 2024-03-08 | 7,600.00 | 8,190.00 | 7,540.00 | 7,670.00 | 7,670.00 | 90,765 |
| 2024-03-07 | 7,620.00 | 7,690.00 | 7,470.00 | 7,590.00 | 7,590.00 | 51,556 |
| 2024-03-06 | 7,720.00 | 7,720.00 | 7,600.00 | 7,690.00 | 7,690.00 | 46,014 |
| 2024-03-05 | 7,940.00 | 7,940.00 | 7,610.00 | 7,690.00 | 7,690.00 | 87,119 |
| 2024-03-04 | 7,820.00 | 7,990.00 | 7,710.00 | 7,820.00 | 7,820.00 | 67,863 |
| 2024-02-29 | 8,250.00 | 8,420.00 | 7,820.00 | 7,820.00 | 7,820.00 | 122,731 |
| 2024-02-28 | 7,710.00 | 8,440.00 | 7,710.00 | 7,980.00 | 7,980.00 | 323,682 |
| 2024-02-27 | 8,110.00 | 8,110.00 | 7,740.00 | 7,790.00 | 7,790.00 | 110,148 |
| 2024-02-26 | 8,300.00 | 8,430.00 | 8,080.00 | 8,110.00 | 8,110.00 | 88,702 |
| 2024-02-23 | 8,390.00 | 8,390.00 | 8,000.00 | 8,100.00 | 8,100.00 | 93,957 |
| 2024-02-22 | 8,200.00 | 8,260.00 | 8,030.00 | 8,150.00 | 8,150.00 | 94,639 |
| 2024-02-21 | 8,170.00 | 8,230.00 | 8,010.00 | 8,100.00 | 8,100.00 | 68,597 |
| 2024-02-20 | 8,440.00 | 8,440.00 | 8,160.00 | 8,240.00 | 8,240.00 | 47,125 |
| 2024-02-19 | 8,470.00 | 8,470.00 | 8,180.00 | 8,330.00 | 8,330.00 | 66,189 |
| 2024-02-16 | 8,570.00 | 8,570.00 | 8,260.00 | 8,300.00 | 8,300.00 | 86,818 |
| 2024-02-15 | 8,390.00 | 8,510.00 | 8,340.00 | 8,470.00 | 8,470.00 | 87,771 |
| 2024-02-14 | 8,190.00 | 8,360.00 | 8,000.00 | 8,350.00 | 8,350.00 | 53,431 |
| 2024-02-13 | 7,980.00 | 8,270.00 | 7,980.00 | 8,250.00 | 8,250.00 | 52,358 |
| 2024-02-08 | 7,950.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | 57,330 |
| 2024-02-07 | 7,950.00 | 8,170.00 | 7,880.00 | 7,950.00 | 7,950.00 | 59,043 |
| 2024-02-06 | 8,250.00 | 8,250.00 | 7,920.00 | 7,970.00 | 7,970.00 | 120,893 |
| 2024-02-05 | 8,710.00 | 8,710.00 | 8,200.00 | 8,240.00 | 8,240.00 | 248,924 |
| 2024-02-02 | 8,900.00 | 9,240.00 | 8,470.00 | 8,620.00 | 8,620.00 | 381,824 |
| 2024-02-01 | 8,650.00 | 8,970.00 | 8,340.00 | 8,460.00 | 8,460.00 | 225,803 |
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.