438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,555.00 | 3,650.00 | 3,490.00 | 3,505.00 | 3,505.00 | 19,412 |
| 2024-10-29 | 3,560.00 | 3,620.00 | 3,530.00 | 3,590.00 | 3,590.00 | 13,645 |
| 2024-10-28 | 3,470.00 | 3,595.00 | 3,430.00 | 3,555.00 | 3,555.00 | 9,301 |
| 2024-10-25 | 3,465.00 | 3,510.00 | 3,420.00 | 3,505.00 | 3,505.00 | 18,023 |
| 2024-10-24 | 3,510.00 | 3,600.00 | 3,450.00 | 3,480.00 | 3,480.00 | 10,662 |
| 2024-10-23 | 3,585.00 | 3,585.00 | 3,425.00 | 3,520.00 | 3,520.00 | 18,140 |
| 2024-10-22 | 3,655.00 | 3,665.00 | 3,470.00 | 3,500.00 | 3,500.00 | 36,333 |
| 2024-10-21 | 3,675.00 | 3,675.00 | 3,550.00 | 3,655.00 | 3,655.00 | 15,920 |
| 2024-10-18 | 3,800.00 | 3,800.00 | 3,570.00 | 3,590.00 | 3,590.00 | 44,087 |
| 2024-10-17 | 3,760.00 | 3,815.00 | 3,665.00 | 3,715.00 | 3,715.00 | 29,062 |
| 2024-10-16 | 3,880.00 | 3,890.00 | 3,740.00 | 3,745.00 | 3,745.00 | 37,461 |
| 2024-10-15 | 3,900.00 | 4,000.00 | 3,865.00 | 3,890.00 | 3,890.00 | 28,419 |
| 2024-10-14 | 3,855.00 | 3,965.00 | 3,825.00 | 3,930.00 | 3,930.00 | 17,943 |
| 2024-10-11 | 4,050.00 | 4,050.00 | 3,850.00 | 3,855.00 | 3,855.00 | 62,296 |
| 2024-10-10 | 4,165.00 | 4,225.00 | 3,915.00 | 4,000.00 | 4,000.00 | 47,164 |
| 2024-10-08 | 4,100.00 | 4,230.00 | 4,010.00 | 4,080.00 | 4,080.00 | 46,681 |
| 2024-10-07 | 4,110.00 | 4,190.00 | 4,050.00 | 4,105.00 | 4,105.00 | 35,949 |
| 2024-10-04 | 4,230.00 | 4,230.00 | 4,045.00 | 4,105.00 | 4,105.00 | 70,621 |
| 2024-10-02 | 4,210.00 | 4,485.00 | 4,110.00 | 4,190.00 | 4,190.00 | 127,823 |
| 2024-09-30 | 4,475.00 | 5,050.00 | 4,260.00 | 4,260.00 | 4,260.00 | 633,409 |
| 2024-09-27 | 3,905.00 | 4,720.00 | 3,860.00 | 4,475.00 | 4,475.00 | 1,202,782 |
| 2024-09-26 | 3,780.00 | 3,940.00 | 3,770.00 | 3,905.00 | 3,905.00 | 51,679 |
| 2024-09-25 | 3,900.00 | 3,900.00 | 3,775.00 | 3,780.00 | 3,780.00 | 28,849 |
| 2024-09-24 | 3,975.00 | 3,990.00 | 3,790.00 | 3,840.00 | 3,840.00 | 78,417 |
| 2024-09-23 | 3,860.00 | 4,095.00 | 3,825.00 | 3,975.00 | 3,975.00 | 96,563 |
| 2024-09-20 | 3,490.00 | 4,150.00 | 3,485.00 | 3,860.00 | 3,860.00 | 285,635 |
| 2024-09-19 | 3,495.00 | 3,585.00 | 3,370.00 | 3,460.00 | 3,460.00 | 36,571 |
| 2024-09-13 | 3,585.00 | 3,585.00 | 3,455.00 | 3,480.00 | 3,480.00 | 32,318 |
| 2024-09-12 | 3,445.00 | 3,580.00 | 3,400.00 | 3,580.00 | 3,580.00 | 40,979 |
| 2024-09-11 | 3,385.00 | 3,475.00 | 3,375.00 | 3,400.00 | 3,400.00 | 18,270 |
| 2024-09-10 | 3,500.00 | 3,510.00 | 3,300.00 | 3,390.00 | 3,390.00 | 58,893 |
| 2024-09-09 | 3,480.00 | 3,590.00 | 3,355.00 | 3,455.00 | 3,455.00 | 43,556 |
| 2024-09-06 | 3,710.00 | 3,830.00 | 3,525.00 | 3,540.00 | 3,540.00 | 43,531 |
| 2024-09-05 | 3,760.00 | 3,870.00 | 3,580.00 | 3,710.00 | 3,710.00 | 89,107 |
| 2024-09-04 | 3,865.00 | 3,950.00 | 3,745.00 | 3,750.00 | 3,750.00 | 89,375 |
| 2024-09-03 | 4,045.00 | 4,140.00 | 4,030.00 | 4,045.00 | 4,045.00 | 73,164 |
| 2024-09-02 | 4,240.00 | 4,240.00 | 3,985.00 | 4,060.00 | 4,060.00 | 111,687 |
| 2024-08-30 | 4,120.00 | 4,350.00 | 4,010.00 | 4,155.00 | 4,155.00 | 404,272 |
| 2024-08-29 | 3,755.00 | 4,880.00 | 3,725.00 | 4,120.00 | 4,120.00 | 2,516,953 |
| 2024-08-28 | 3,635.00 | 3,790.00 | 3,565.00 | 3,755.00 | 3,755.00 | 21,424 |
| 2024-08-27 | 3,625.00 | 3,680.00 | 3,450.00 | 3,635.00 | 3,635.00 | 46,527 |
| 2024-08-26 | 3,755.00 | 3,790.00 | 3,485.00 | 3,625.00 | 3,625.00 | 34,271 |
| 2024-08-23 | 3,850.00 | 3,965.00 | 3,765.00 | 3,800.00 | 3,800.00 | 10,473 |
| 2024-08-22 | 3,895.00 | 3,990.00 | 3,840.00 | 3,850.00 | 3,850.00 | 10,261 |
| 2024-08-21 | 3,990.00 | 4,035.00 | 3,840.00 | 3,895.00 | 3,895.00 | 11,916 |
| 2024-08-20 | 4,000.00 | 4,055.00 | 3,895.00 | 4,020.00 | 4,020.00 | 13,214 |
| 2024-08-19 | 3,845.00 | 3,940.00 | 3,845.00 | 3,880.00 | 3,880.00 | 16,083 |
| 2024-08-16 | 3,845.00 | 3,925.00 | 3,840.00 | 3,880.00 | 3,880.00 | 9,416 |
| 2024-08-14 | 3,810.00 | 3,935.00 | 3,810.00 | 3,850.00 | 3,850.00 | 10,662 |
| 2024-08-13 | 3,940.00 | 3,940.00 | 3,710.00 | 3,805.00 | 3,805.00 | 12,565 |
| 2024-08-12 | 3,655.00 | 3,895.00 | 3,655.00 | 3,840.00 | 3,840.00 | 19,931 |
| 2024-08-09 | 3,685.00 | 3,725.00 | 3,645.00 | 3,710.00 | 3,710.00 | 15,025 |
| 2024-08-08 | 3,595.00 | 3,685.00 | 3,460.00 | 3,595.00 | 3,595.00 | 19,647 |
| 2024-08-07 | 3,525.00 | 3,685.00 | 3,455.00 | 3,595.00 | 3,595.00 | 18,319 |
| 2024-08-06 | 3,340.00 | 3,605.00 | 3,340.00 | 3,545.00 | 3,545.00 | 43,245 |
| 2024-08-05 | 4,170.00 | 4,170.00 | 3,360.00 | 3,360.00 | 3,360.00 | 117,961 |
| 2024-08-02 | 4,390.00 | 4,435.00 | 4,120.00 | 4,180.00 | 4,180.00 | 45,922 |
| 2024-08-01 | 4,425.00 | 4,490.00 | 4,400.00 | 4,475.00 | 4,475.00 | 9,398 |
| 2024-07-31 | 4,455.00 | 4,455.00 | 4,265.00 | 4,390.00 | 4,390.00 | 31,360 |
| 2024-07-30 | 4,565.00 | 4,580.00 | 4,415.00 | 4,455.00 | 4,455.00 | 29,575 |
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.