438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,200.00 | 8,420.00 | 8,000.00 | 8,230.00 | 8,230.00 | 104,877 |
| 2023-11-03 | 7,950.00 | 8,150.00 | 7,830.00 | 8,030.00 | 8,030.00 | 55,458 |
| 2023-11-02 | 7,600.00 | 7,980.00 | 7,600.00 | 7,870.00 | 7,870.00 | 67,796 |
| 2023-11-01 | 7,530.00 | 7,650.00 | 7,460.00 | 7,510.00 | 7,510.00 | 30,434 |
| 2023-10-31 | 7,780.00 | 7,890.00 | 7,340.00 | 7,470.00 | 7,470.00 | 65,723 |
| 2023-10-30 | 7,500.00 | 7,800.00 | 7,450.00 | 7,700.00 | 7,700.00 | 38,282 |
| 2023-10-27 | 7,600.00 | 7,730.00 | 7,350.00 | 7,570.00 | 7,570.00 | 59,218 |
| 2023-10-26 | 7,800.00 | 7,940.00 | 7,470.00 | 7,570.00 | 7,570.00 | 173,530 |
| 2023-10-25 | 8,280.00 | 8,480.00 | 8,150.00 | 8,180.00 | 8,180.00 | 50,801 |
| 2023-10-24 | 7,840.00 | 8,840.00 | 7,840.00 | 8,370.00 | 8,370.00 | 310,565 |
| 2023-10-23 | 7,850.00 | 8,150.00 | 7,790.00 | 7,840.00 | 7,840.00 | 55,792 |
| 2023-10-20 | 8,160.00 | 8,250.00 | 7,840.00 | 7,980.00 | 7,980.00 | 105,118 |
| 2023-10-19 | 8,450.00 | 8,550.00 | 8,180.00 | 8,300.00 | 8,300.00 | 94,099 |
| 2023-10-18 | 8,700.00 | 8,810.00 | 8,550.00 | 8,560.00 | 8,560.00 | 82,141 |
| 2023-10-17 | 8,730.00 | 8,990.00 | 8,710.00 | 8,770.00 | 8,770.00 | 49,594 |
| 2023-10-16 | 8,840.00 | 9,110.00 | 8,310.00 | 8,700.00 | 8,700.00 | 114,179 |
| 2023-10-13 | 9,460.00 | 9,460.00 | 8,860.00 | 8,990.00 | 8,990.00 | 185,000 |
| 2023-10-12 | 9,500.00 | 9,690.00 | 9,390.00 | 9,480.00 | 9,480.00 | 106,376 |
| 2023-10-11 | 9,260.00 | 9,600.00 | 9,170.00 | 9,470.00 | 9,470.00 | 49,849 |
| 2023-10-10 | 9,410.00 | 9,810.00 | 9,140.00 | 9,140.00 | 9,140.00 | 114,550 |
| 2023-10-06 | 9,290.00 | 9,680.00 | 9,290.00 | 9,470.00 | 9,470.00 | 65,116 |
| 2023-10-05 | 9,920.00 | 10,000.00 | 9,310.00 | 9,320.00 | 9,320.00 | 159,657 |
| 2023-10-04 | 10,270.00 | 10,320.00 | 9,850.00 | 9,870.00 | 9,870.00 | 121,329 |
| 2023-09-27 | 10,280.00 | 10,430.00 | 9,950.00 | 10,420.00 | 10,420.00 | 76,757 |
| 2023-09-26 | 10,370.00 | 10,900.00 | 10,140.00 | 10,350.00 | 10,350.00 | 176,029 |
| 2023-09-25 | 10,750.00 | 10,840.00 | 10,420.00 | 10,450.00 | 10,450.00 | 144,611 |
| 2023-09-22 | 10,760.00 | 11,110.00 | 10,760.00 | 10,850.00 | 10,850.00 | 110,590 |
| 2023-09-21 | 11,340.00 | 11,470.00 | 11,100.00 | 11,140.00 | 11,140.00 | 129,274 |
| 2023-09-20 | 11,170.00 | 11,410.00 | 10,890.00 | 11,370.00 | 11,370.00 | 157,056 |
| 2023-09-19 | 11,480.00 | 11,550.00 | 11,090.00 | 11,170.00 | 11,170.00 | 196,550 |
| 2023-09-18 | 11,650.00 | 11,790.00 | 11,370.00 | 11,390.00 | 11,390.00 | 238,188 |
| 2023-09-15 | 12,400.00 | 12,700.00 | 11,830.00 | 11,860.00 | 11,860.00 | 510,673 |
| 2023-09-14 | 12,290.00 | 12,440.00 | 11,990.00 | 12,260.00 | 12,260.00 | 507,032 |
| 2023-09-13 | 11,700.00 | 13,250.00 | 11,400.00 | 12,190.00 | 12,190.00 | 2,269,820 |
| 2023-09-12 | 12,000.00 | 12,410.00 | 11,600.00 | 11,600.00 | 11,600.00 | 619,073 |
| 2023-09-11 | 12,160.00 | 13,300.00 | 11,680.00 | 11,870.00 | 11,870.00 | 2,587,838 |
| 2023-09-08 | 11,570.00 | 11,990.00 | 11,400.00 | 11,820.00 | 11,820.00 | 252,163 |
| 2023-09-07 | 12,580.00 | 12,710.00 | 11,670.00 | 11,690.00 | 11,690.00 | 578,244 |
| 2023-09-06 | 12,120.00 | 12,800.00 | 12,010.00 | 12,380.00 | 12,380.00 | 1,117,045 |
| 2023-09-05 | 11,900.00 | 12,060.00 | 11,610.00 | 11,770.00 | 11,770.00 | 273,210 |
| 2023-09-04 | 11,530.00 | 12,680.00 | 11,530.00 | 11,900.00 | 11,900.00 | 1,435,806 |
| 2023-09-01 | 10,800.00 | 11,960.00 | 10,800.00 | 11,200.00 | 11,200.00 | 712,572 |
| 2023-08-31 | 11,200.00 | 11,200.00 | 10,750.00 | 10,820.00 | 10,820.00 | 151,992 |
| 2023-08-30 | 10,900.00 | 11,530.00 | 10,880.00 | 11,200.00 | 11,200.00 | 272,643 |
| 2023-08-29 | 10,540.00 | 11,100.00 | 10,450.00 | 10,830.00 | 10,830.00 | 197,594 |
| 2023-08-28 | 11,240.00 | 11,240.00 | 10,120.00 | 10,500.00 | 10,500.00 | 515,634 |
| 2023-08-25 | 11,500.00 | 11,840.00 | 11,230.00 | 11,240.00 | 11,240.00 | 152,384 |
| 2023-08-24 | 11,430.00 | 12,070.00 | 11,430.00 | 11,660.00 | 11,660.00 | 203,775 |
| 2023-08-23 | 11,640.00 | 11,850.00 | 11,410.00 | 11,490.00 | 11,490.00 | 176,032 |
| 2023-08-22 | 12,210.00 | 12,380.00 | 11,620.00 | 11,660.00 | 11,660.00 | 275,852 |
| 2023-08-21 | 11,750.00 | 12,920.00 | 11,750.00 | 12,120.00 | 12,120.00 | 648,965 |
| 2023-08-18 | 12,850.00 | 13,050.00 | 11,970.00 | 11,970.00 | 11,970.00 | 621,898 |
| 2023-08-17 | 14,070.00 | 14,290.00 | 13,220.00 | 13,300.00 | 13,300.00 | 820,635 |
| 2023-08-16 | 13,210.00 | 15,280.00 | 12,910.00 | 14,320.00 | 14,320.00 | 3,561,822 |
| 2023-08-14 | 12,890.00 | 14,960.00 | 12,800.00 | 13,490.00 | 13,490.00 | 3,227,844 |
| 2023-08-11 | 11,620.00 | 14,900.00 | 11,450.00 | 13,310.00 | 13,310.00 | 5,594,741 |
| 2023-08-10 | 11,330.00 | 11,770.00 | 11,070.00 | 11,580.00 | 11,580.00 | 287,237 |
| 2023-08-09 | 11,830.00 | 12,380.00 | 11,510.00 | 11,570.00 | 11,570.00 | 555,778 |
| 2023-08-08 | 11,300.00 | 12,630.00 | 11,000.00 | 11,670.00 | 11,670.00 | 1,306,241 |
| 2023-08-07 | 11,530.00 | 11,670.00 | 11,160.00 | 11,270.00 | 11,270.00 | 293,341 |
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.