438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 2,870.00 | 2,905.00 | 2,810.00 | 2,810.00 | 2,810.00 | 21,967 |
| 2025-01-24 | 2,935.00 | 2,965.00 | 2,875.00 | 2,955.00 | 2,955.00 | 9,979 |
| 2025-01-23 | 2,980.00 | 2,990.00 | 2,875.00 | 2,935.00 | 2,935.00 | 24,588 |
| 2025-01-22 | 2,980.00 | 3,010.00 | 2,940.00 | 2,960.00 | 2,960.00 | 9,768 |
| 2025-01-21 | 3,040.00 | 3,100.00 | 2,900.00 | 3,010.00 | 3,010.00 | 22,383 |
| 2025-01-20 | 3,020.00 | 3,035.00 | 2,960.00 | 2,980.00 | 2,980.00 | 23,250 |
| 2025-01-17 | 3,000.00 | 3,050.00 | 2,900.00 | 2,960.00 | 2,960.00 | 12,695 |
| 2025-01-16 | 3,080.00 | 3,080.00 | 2,950.00 | 2,990.00 | 2,990.00 | 11,176 |
| 2025-01-15 | 3,070.00 | 3,070.00 | 2,930.00 | 2,985.00 | 2,985.00 | 6,765 |
| 2025-01-14 | 3,005.00 | 3,020.00 | 2,935.00 | 2,980.00 | 2,980.00 | 4,579 |
| 2025-01-13 | 3,160.00 | 3,160.00 | 2,965.00 | 3,000.00 | 3,000.00 | 14,805 |
| 2025-01-10 | 3,065.00 | 3,155.00 | 3,060.00 | 3,070.00 | 3,070.00 | 9,245 |
| 2025-01-09 | 3,075.00 | 3,125.00 | 3,015.00 | 3,065.00 | 3,065.00 | 12,785 |
| 2025-01-08 | 3,120.00 | 3,175.00 | 3,050.00 | 3,075.00 | 3,075.00 | 27,422 |
| 2025-01-07 | 3,085.00 | 3,150.00 | 3,050.00 | 3,150.00 | 3,150.00 | 39,315 |
| 2025-01-06 | 3,020.00 | 3,085.00 | 2,995.00 | 3,030.00 | 3,030.00 | 16,405 |
| 2025-01-03 | 3,040.00 | 3,065.00 | 2,965.00 | 2,990.00 | 2,990.00 | 41,496 |
| 2025-01-02 | 2,865.00 | 3,015.00 | 2,865.00 | 2,960.00 | 2,960.00 | 24,105 |
| 2024-12-30 | 2,900.00 | 2,900.00 | 2,850.00 | 2,855.00 | 2,855.00 | 6,758 |
| 2024-12-27 | 2,840.00 | 2,900.00 | 2,740.00 | 2,850.00 | 2,850.00 | 14,107 |
| 2024-12-26 | 2,830.00 | 2,895.00 | 2,770.00 | 2,840.00 | 2,840.00 | 8,271 |
| 2024-12-24 | 2,855.00 | 2,925.00 | 2,805.00 | 2,830.00 | 2,830.00 | 9,696 |
| 2024-12-23 | 2,840.00 | 2,935.00 | 2,760.00 | 2,855.00 | 2,855.00 | 19,797 |
| 2024-12-20 | 2,855.00 | 2,945.00 | 2,805.00 | 2,855.00 | 2,855.00 | 20,237 |
| 2024-12-19 | 2,900.00 | 2,985.00 | 2,860.00 | 2,885.00 | 2,885.00 | 10,433 |
| 2024-12-18 | 2,970.00 | 3,000.00 | 2,890.00 | 2,940.00 | 2,940.00 | 20,618 |
| 2024-12-17 | 3,070.00 | 3,070.00 | 2,900.00 | 2,970.00 | 2,970.00 | 42,354 |
| 2024-12-16 | 2,900.00 | 3,040.00 | 2,900.00 | 2,940.00 | 2,940.00 | 21,791 |
| 2024-12-13 | 3,070.00 | 3,290.00 | 2,880.00 | 2,895.00 | 2,895.00 | 192,830 |
| 2024-12-12 | 2,820.00 | 2,830.00 | 2,740.00 | 2,800.00 | 2,800.00 | 10,838 |
| 2024-12-11 | 2,625.00 | 2,805.00 | 2,625.00 | 2,795.00 | 2,795.00 | 18,450 |
| 2024-12-10 | 2,450.00 | 2,640.00 | 2,450.00 | 2,610.00 | 2,610.00 | 20,304 |
| 2024-12-09 | 2,580.00 | 2,695.00 | 2,425.00 | 2,440.00 | 2,440.00 | 41,428 |
| 2024-12-06 | 2,790.00 | 2,855.00 | 2,610.00 | 2,695.00 | 2,695.00 | 33,841 |
| 2024-12-05 | 2,770.00 | 2,885.00 | 2,730.00 | 2,790.00 | 2,790.00 | 18,077 |
| 2024-12-04 | 2,770.00 | 2,925.00 | 2,770.00 | 2,805.00 | 2,805.00 | 20,867 |
| 2024-12-03 | 2,870.00 | 2,945.00 | 2,870.00 | 2,925.00 | 2,925.00 | 10,209 |
| 2024-12-02 | 2,880.00 | 2,895.00 | 2,850.00 | 2,890.00 | 2,890.00 | 10,723 |
| 2024-11-29 | 2,970.00 | 3,090.00 | 2,840.00 | 2,895.00 | 2,895.00 | 13,941 |
| 2024-11-28 | 2,995.00 | 3,070.00 | 2,955.00 | 2,970.00 | 2,970.00 | 14,576 |
| 2024-11-27 | 2,995.00 | 3,040.00 | 2,940.00 | 2,995.00 | 2,995.00 | 12,324 |
| 2024-11-26 | 2,870.00 | 3,070.00 | 2,870.00 | 3,025.00 | 3,025.00 | 40,004 |
| 2024-11-25 | 2,720.00 | 3,125.00 | 2,720.00 | 2,870.00 | 2,870.00 | 122,377 |
| 2024-11-22 | 2,785.00 | 2,900.00 | 2,710.00 | 2,710.00 | 2,710.00 | 17,955 |
| 2024-11-21 | 2,840.00 | 2,890.00 | 2,775.00 | 2,775.00 | 2,775.00 | 15,334 |
| 2024-11-20 | 2,865.00 | 2,885.00 | 2,820.00 | 2,840.00 | 2,840.00 | 13,238 |
| 2024-11-19 | 2,820.00 | 2,915.00 | 2,800.00 | 2,870.00 | 2,870.00 | 27,416 |
| 2024-11-18 | 2,740.00 | 2,900.00 | 2,740.00 | 2,870.00 | 2,870.00 | 16,841 |
| 2024-11-15 | 2,760.00 | 2,865.00 | 2,665.00 | 2,780.00 | 2,780.00 | 45,223 |
| 2024-11-14 | 2,770.00 | 2,890.00 | 2,680.00 | 2,680.00 | 2,680.00 | 44,509 |
| 2024-11-13 | 2,760.00 | 3,570.00 | 2,760.00 | 2,760.00 | 2,760.00 | 393,158 |
| 2024-11-12 | 2,875.00 | 2,950.00 | 2,760.00 | 2,845.00 | 2,845.00 | 51,723 |
| 2024-11-11 | 3,100.00 | 3,105.00 | 2,795.00 | 2,875.00 | 2,875.00 | 95,823 |
| 2024-11-08 | 3,175.00 | 3,230.00 | 3,065.00 | 3,100.00 | 3,100.00 | 29,369 |
| 2024-11-07 | 3,245.00 | 3,300.00 | 3,100.00 | 3,120.00 | 3,120.00 | 31,369 |
| 2024-11-06 | 3,400.00 | 3,435.00 | 3,230.00 | 3,235.00 | 3,235.00 | 34,833 |
| 2024-11-05 | 3,415.00 | 3,465.00 | 3,350.00 | 3,375.00 | 3,375.00 | 42,046 |
| 2024-11-04 | 3,390.00 | 3,545.00 | 3,390.00 | 3,405.00 | 3,405.00 | 15,737 |
| 2024-11-01 | 3,625.00 | 3,625.00 | 3,370.00 | 3,370.00 | 3,370.00 | 19,985 |
| 2024-10-31 | 3,480.00 | 3,535.00 | 3,400.00 | 3,510.00 | 3,510.00 | 13,338 |
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.