446840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,750.00 | 1,751.00 | 1,715.00 | 1,720.00 | 8,668.48 | 15,382 |
| 2025-10-27 | 1,764.00 | 1,786.00 | 1,745.00 | 1,750.00 | 8,819.68 | 12,231 |
| 2025-10-24 | 1,761.00 | 1,794.00 | 1,720.00 | 1,752.00 | 8,829.75 | 20,242 |
| 2025-10-23 | 1,867.00 | 1,867.00 | 1,771.00 | 1,776.00 | 8,950.71 | 28,910 |
| 2025-10-22 | 1,703.00 | 1,900.00 | 1,703.00 | 1,867.00 | 9,409.33 | 60,005 |
| 2025-10-21 | 1,730.00 | 1,730.00 | 1,691.00 | 1,703.00 | 8,582.80 | 33,210 |
| 2025-10-20 | 1,693.00 | 1,770.00 | 1,665.00 | 1,731.00 | 8,723.92 | 33,516 |
| 2025-10-17 | 1,732.00 | 1,732.00 | 1,660.00 | 1,695.00 | 8,542.49 | 27,881 |
| 2025-10-16 | 1,783.00 | 1,783.00 | 1,693.00 | 1,733.00 | 8,734.00 | 37,070 |
| 2025-10-15 | 1,705.00 | 1,788.00 | 1,670.00 | 1,783.00 | 8,985.99 | 26,278 |
| 2025-10-14 | 1,836.00 | 1,836.00 | 1,682.00 | 1,705.00 | 8,592.88 | 17,880 |
| 2025-10-13 | 1,810.00 | 1,816.00 | 1,741.00 | 1,752.00 | 8,829.75 | 28,659 |
| 2025-10-10 | 1,890.00 | 1,890.00 | 1,801.00 | 1,810.00 | 9,122.06 | 24,019 |
| 2025-10-02 | 1,910.00 | 1,910.00 | 1,867.00 | 1,888.00 | 9,515.17 | 24,511 |
| 2025-10-01 | 1,903.00 | 1,939.00 | 1,879.00 | 1,899.00 | 9,570.61 | 23,670 |
| 2025-09-30 | 1,940.00 | 1,989.00 | 1,899.00 | 1,916.00 | 9,656.28 | 38,652 |
| 2025-09-29 | 1,990.00 | 2,015.00 | 1,933.00 | 1,938.00 | 9,767.16 | 39,185 |
| 2025-09-26 | 1,950.00 | 1,989.00 | 1,902.00 | 1,980.00 | 9,978.83 | 21,052 |
| 2025-09-25 | 2,020.00 | 2,030.00 | 1,944.00 | 1,957.00 | 9,862.92 | 74,182 |
| 2025-09-24 | 2,060.00 | 2,095.00 | 1,978.00 | 2,020.00 | 10,180.43 | 96,840 |
| 2025-09-23 | 2,050.00 | 2,215.00 | 1,998.00 | 2,000.00 | 10,079.63 | 327,665 |
| 2025-09-22 | 2,045.00 | 2,085.00 | 1,999.00 | 2,050.00 | 10,331.62 | 74,405 |
| 2025-09-19 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 10,306.42 | 0 |
| 2025-09-18 | 2,040.00 | 2,050.00 | 1,997.00 | 2,045.00 | 10,306.42 | 59,716 |
| 2025-09-17 | 2,000.00 | 2,065.00 | 1,998.00 | 2,035.00 | 10,256.02 | 39,824 |
| 2025-09-16 | 2,065.00 | 2,145.00 | 1,970.00 | 2,000.00 | 10,079.63 | 88,851 |
| 2025-09-15 | 2,120.00 | 2,120.00 | 1,950.00 | 2,000.00 | 10,079.63 | 182,870 |
| 2025-09-12 | 2,080.00 | 2,190.00 | 2,050.00 | 2,150.00 | 10,835.60 | 164,547 |
| 2025-09-11 | 2,140.00 | 2,140.00 | 2,040.00 | 2,090.00 | 10,533.21 | 84,455 |
| 2025-09-10 | 1,995.00 | 2,145.00 | 1,954.00 | 2,125.00 | 10,709.61 | 115,935 |
| 2025-09-09 | 2,030.00 | 2,070.00 | 1,950.00 | 1,995.00 | 10,054.43 | 68,146 |
| 2025-09-08 | 2,065.00 | 2,170.00 | 1,991.00 | 2,020.00 | 10,180.43 | 81,832 |
| 2025-09-05 | 2,025.00 | 2,175.00 | 1,995.00 | 2,100.00 | 10,583.61 | 199,421 |
| 2025-09-04 | 1,930.00 | 2,070.00 | 1,825.00 | 2,020.00 | 10,180.43 | 143,932 |
| 2025-09-03 | 1,835.00 | 1,980.00 | 1,800.00 | 1,880.00 | 9,474.85 | 128,850 |
| 2025-09-02 | 1,835.00 | 1,835.00 | 1,778.00 | 1,834.00 | 9,243.02 | 76,938 |
| 2025-09-01 | 1,712.00 | 1,885.00 | 1,697.00 | 1,804.00 | 9,091.83 | 215,914 |
| 2025-08-29 | 1,660.00 | 1,697.00 | 1,632.00 | 1,692.00 | 8,527.37 | 42,179 |
| 2025-08-28 | 1,696.00 | 1,701.00 | 1,632.00 | 1,660.00 | 8,366.09 | 44,392 |
| 2025-08-27 | 1,728.00 | 1,728.00 | 1,650.00 | 1,694.00 | 8,537.45 | 75,923 |
| 2025-08-26 | 1,775.00 | 1,775.00 | 1,705.00 | 1,728.00 | 8,708.80 | 39,886 |
| 2025-08-25 | 1,742.00 | 1,783.00 | 1,710.00 | 1,748.00 | 8,809.60 | 73,314 |
| 2025-08-22 | 1,708.00 | 1,810.00 | 1,689.00 | 1,740.00 | 8,769.28 | 180,044 |
| 2025-08-21 | 1,727.00 | 1,848.00 | 1,660.00 | 1,708.00 | 8,608.00 | 869,561 |
| 2025-08-20 | 1,573.00 | 1,622.00 | 1,493.00 | 1,580.00 | 7,962.91 | 101,041 |
| 2025-08-19 | 1,575.00 | 1,594.00 | 1,550.00 | 1,576.00 | 7,942.75 | 73,690 |
| 2025-08-18 | 1,600.00 | 1,654.00 | 1,500.00 | 1,575.00 | 7,937.71 | 459,869 |
| 2025-08-14 | 2,125.00 | 2,130.00 | 1,650.00 | 1,655.00 | 8,340.89 | 996,694 |
| 2025-08-13 | 2,210.00 | 2,250.00 | 2,165.00 | 2,165.00 | 10,911.20 | 18,260 |
| 2025-08-12 | 2,305.00 | 2,305.00 | 2,210.00 | 2,210.00 | 11,137.99 | 11,847 |
| 2025-08-11 | 2,310.00 | 2,310.00 | 2,265.00 | 2,300.00 | 11,591.57 | 21,853 |
| 2025-08-08 | 2,330.00 | 2,330.00 | 2,260.00 | 2,260.00 | 11,389.98 | 10,518 |
| 2025-08-07 | 2,215.00 | 2,300.00 | 2,215.00 | 2,265.00 | 11,415.18 | 13,412 |
| 2025-08-06 | 2,200.00 | 2,220.00 | 2,195.00 | 2,215.00 | 11,163.19 | 6,581 |
| 2025-08-05 | 2,180.00 | 2,195.00 | 2,175.00 | 2,195.00 | 11,062.39 | 5,740 |
| 2025-08-04 | 2,165.00 | 2,180.00 | 2,135.00 | 2,170.00 | 10,936.40 | 6,418 |
| 2025-08-01 | 2,150.00 | 2,245.00 | 2,140.00 | 2,165.00 | 10,911.20 | 12,721 |
| 2025-07-31 | 2,165.00 | 2,170.00 | 2,135.00 | 2,150.00 | 10,835.60 | 4,445 |
| 2025-07-30 | 2,145.00 | 2,170.00 | 2,145.00 | 2,165.00 | 10,911.20 | 3,684 |
| 2025-07-29 | 2,200.00 | 2,200.00 | 2,145.00 | 2,180.00 | 10,986.80 | 6,667 |
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.