438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,650.00 | 8,970.00 | 8,340.00 | 8,460.00 | 8,460.00 | 225,803 |
| 2024-01-31 | 8,780.00 | 9,500.00 | 8,480.00 | 8,710.00 | 8,710.00 | 838,255 |
| 2024-01-30 | 8,600.00 | 8,650.00 | 8,350.00 | 8,530.00 | 8,530.00 | 118,382 |
| 2024-01-29 | 9,140.00 | 9,210.00 | 8,390.00 | 8,450.00 | 8,450.00 | 192,869 |
| 2024-01-26 | 8,330.00 | 9,200.00 | 8,250.00 | 9,050.00 | 9,050.00 | 311,142 |
| 2024-01-25 | 8,900.00 | 8,980.00 | 8,510.00 | 8,530.00 | 8,530.00 | 110,270 |
| 2024-01-24 | 9,150.00 | 9,190.00 | 8,700.00 | 8,860.00 | 8,860.00 | 124,014 |
| 2024-01-23 | 9,350.00 | 9,590.00 | 9,050.00 | 9,150.00 | 9,150.00 | 158,540 |
| 2024-01-22 | 9,370.00 | 9,490.00 | 9,010.00 | 9,310.00 | 9,310.00 | 169,382 |
| 2024-01-19 | 9,250.00 | 9,600.00 | 8,960.00 | 9,190.00 | 9,190.00 | 195,967 |
| 2024-01-18 | 8,920.00 | 9,150.00 | 8,790.00 | 9,130.00 | 9,130.00 | 164,441 |
| 2024-01-17 | 9,350.00 | 9,350.00 | 8,720.00 | 9,020.00 | 9,020.00 | 137,485 |
| 2024-01-16 | 9,290.00 | 9,660.00 | 9,260.00 | 9,350.00 | 9,350.00 | 152,228 |
| 2024-01-15 | 9,460.00 | 9,850.00 | 9,200.00 | 9,230.00 | 9,230.00 | 127,887 |
| 2024-01-12 | 10,300.00 | 10,300.00 | 9,450.00 | 9,460.00 | 9,460.00 | 355,947 |
| 2024-01-11 | 10,320.00 | 10,850.00 | 10,080.00 | 10,390.00 | 10,390.00 | 456,504 |
| 2024-01-10 | 10,630.00 | 10,720.00 | 10,090.00 | 10,210.00 | 10,210.00 | 415,062 |
| 2024-01-09 | 10,110.00 | 11,250.00 | 9,920.00 | 10,530.00 | 10,530.00 | 1,493,831 |
| 2024-01-08 | 9,590.00 | 9,990.00 | 9,390.00 | 9,910.00 | 9,910.00 | 391,525 |
| 2024-01-05 | 8,940.00 | 9,580.00 | 8,940.00 | 9,410.00 | 9,410.00 | 296,468 |
| 2024-01-04 | 8,990.00 | 9,020.00 | 8,770.00 | 8,930.00 | 8,930.00 | 114,998 |
| 2024-01-03 | 9,070.00 | 9,140.00 | 8,850.00 | 9,030.00 | 9,030.00 | 131,127 |
| 2024-01-02 | 9,030.00 | 9,320.00 | 8,940.00 | 9,200.00 | 9,200.00 | 132,472 |
| 2023-12-28 | 9,210.00 | 9,300.00 | 9,060.00 | 9,140.00 | 9,140.00 | 106,375 |
| 2023-12-27 | 8,950.00 | 9,250.00 | 8,810.00 | 9,220.00 | 9,220.00 | 320,279 |
| 2023-12-26 | 8,670.00 | 8,900.00 | 8,400.00 | 8,860.00 | 8,860.00 | 196,086 |
| 2023-12-22 | 8,790.00 | 8,880.00 | 8,600.00 | 8,630.00 | 8,630.00 | 234,182 |
| 2023-12-21 | 8,450.00 | 8,790.00 | 8,400.00 | 8,600.00 | 8,600.00 | 279,215 |
| 2023-12-20 | 8,090.00 | 8,580.00 | 8,080.00 | 8,540.00 | 8,540.00 | 223,417 |
| 2023-12-19 | 8,110.00 | 8,390.00 | 7,830.00 | 8,080.00 | 8,080.00 | 216,944 |
| 2023-12-18 | 8,190.00 | 8,320.00 | 8,010.00 | 8,080.00 | 8,080.00 | 227,808 |
| 2023-12-15 | 7,560.00 | 9,290.00 | 7,560.00 | 8,100.00 | 8,100.00 | 2,777,313 |
| 2023-12-14 | 7,670.00 | 7,760.00 | 7,470.00 | 7,550.00 | 7,550.00 | 47,343 |
| 2023-12-13 | 7,850.00 | 7,850.00 | 7,570.00 | 7,590.00 | 7,590.00 | 52,416 |
| 2023-12-12 | 7,900.00 | 7,920.00 | 7,740.00 | 7,820.00 | 7,820.00 | 40,868 |
| 2023-12-11 | 7,760.00 | 8,100.00 | 7,760.00 | 7,900.00 | 7,900.00 | 50,448 |
| 2023-12-08 | 7,640.00 | 7,860.00 | 7,530.00 | 7,780.00 | 7,780.00 | 45,108 |
| 2023-12-07 | 7,840.00 | 7,840.00 | 7,430.00 | 7,580.00 | 7,580.00 | 59,414 |
| 2023-12-06 | 7,590.00 | 7,810.00 | 7,520.00 | 7,730.00 | 7,730.00 | 53,311 |
| 2023-12-05 | 7,800.00 | 7,850.00 | 7,190.00 | 7,580.00 | 7,580.00 | 95,141 |
| 2023-12-04 | 8,110.00 | 8,120.00 | 7,750.00 | 7,800.00 | 7,800.00 | 88,579 |
| 2023-12-01 | 8,250.00 | 8,290.00 | 8,040.00 | 8,100.00 | 8,100.00 | 55,852 |
| 2023-11-30 | 8,210.00 | 8,270.00 | 8,050.00 | 8,200.00 | 8,200.00 | 62,315 |
| 2023-11-29 | 8,200.00 | 8,450.00 | 8,150.00 | 8,170.00 | 8,170.00 | 110,627 |
| 2023-11-28 | 8,340.00 | 8,340.00 | 8,100.00 | 8,260.00 | 8,260.00 | 67,896 |
| 2023-11-27 | 8,230.00 | 8,300.00 | 7,990.00 | 8,280.00 | 8,280.00 | 66,800 |
| 2023-11-24 | 8,160.00 | 8,400.00 | 8,100.00 | 8,230.00 | 8,230.00 | 69,808 |
| 2023-11-23 | 8,220.00 | 8,360.00 | 8,110.00 | 8,190.00 | 8,190.00 | 71,207 |
| 2023-11-22 | 8,180.00 | 8,280.00 | 8,100.00 | 8,220.00 | 8,220.00 | 51,078 |
| 2023-11-21 | 8,350.00 | 8,350.00 | 7,910.00 | 8,260.00 | 8,260.00 | 72,462 |
| 2023-11-20 | 7,850.00 | 8,100.00 | 7,650.00 | 8,100.00 | 8,100.00 | 47,001 |
| 2023-11-17 | 8,190.00 | 8,250.00 | 7,790.00 | 7,850.00 | 7,850.00 | 96,201 |
| 2023-11-16 | 8,100.00 | 8,380.00 | 8,040.00 | 8,190.00 | 8,190.00 | 158,716 |
| 2023-11-15 | 7,810.00 | 8,040.00 | 7,790.00 | 8,030.00 | 8,030.00 | 84,328 |
| 2023-11-14 | 7,560.00 | 7,840.00 | 7,510.00 | 7,780.00 | 7,780.00 | 63,626 |
| 2023-11-13 | 7,740.00 | 7,920.00 | 7,450.00 | 7,510.00 | 7,510.00 | 80,055 |
| 2023-11-10 | 7,970.00 | 7,970.00 | 7,670.00 | 7,720.00 | 7,720.00 | 65,231 |
| 2023-11-09 | 8,240.00 | 8,460.00 | 8,000.00 | 8,050.00 | 8,050.00 | 154,072 |
| 2023-11-08 | 7,940.00 | 8,570.00 | 7,940.00 | 8,310.00 | 8,310.00 | 233,671 |
| 2023-11-07 | 8,240.00 | 8,350.00 | 7,810.00 | 7,930.00 | 7,930.00 | 86,032 |
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.