446840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-31 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-24 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-23 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-22 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-21 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-20 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-17 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-16 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-15 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-14 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-13 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-10 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-09 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-08 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-07 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-06 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-03 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2025-01-02 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-30 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-27 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-26 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-24 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-23 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-20 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-19 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-18 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-17 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-16 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-13 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-12 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-11 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-10 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-09 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-06 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-05 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-04 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 10,734.80 | 0 |
| 2024-12-03 | 2,155.00 | 2,170.00 | 2,105.00 | 2,130.00 | 10,734.80 | 1,651 |
| 2024-12-02 | 2,150.00 | 2,185.00 | 2,145.00 | 2,150.00 | 10,835.60 | 971 |
| 2024-11-29 | 2,130.00 | 2,180.00 | 2,125.00 | 2,130.00 | 10,734.80 | 9,739 |
| 2024-11-28 | 2,130.00 | 2,160.00 | 2,130.00 | 2,130.00 | 10,734.80 | 3,431 |
| 2024-11-27 | 2,185.00 | 2,190.00 | 2,130.00 | 2,130.00 | 10,734.80 | 1,457 |
| 2024-11-26 | 2,115.00 | 2,175.00 | 2,115.00 | 2,170.00 | 10,936.40 | 1,561 |
| 2024-11-25 | 2,165.00 | 2,170.00 | 2,110.00 | 2,110.00 | 10,634.01 | 231 |
| 2024-11-22 | 2,115.00 | 2,185.00 | 2,115.00 | 2,170.00 | 10,936.40 | 1,808 |
| 2024-11-21 | 2,100.00 | 2,115.00 | 2,090.00 | 2,115.00 | 10,659.21 | 1,376 |
| 2024-11-20 | 2,125.00 | 2,130.00 | 2,095.00 | 2,100.00 | 10,583.61 | 3,734 |
| 2024-11-19 | 2,175.00 | 2,200.00 | 2,125.00 | 2,180.00 | 10,986.80 | 888 |
| 2024-11-18 | 2,230.00 | 2,235.00 | 2,175.00 | 2,175.00 | 10,961.60 | 1,640 |
| 2024-11-15 | 2,260.00 | 2,295.00 | 2,200.00 | 2,245.00 | 11,314.38 | 70 |
| 2024-11-14 | 2,215.00 | 2,265.00 | 2,215.00 | 2,260.00 | 11,389.98 | 1,670 |
| 2024-11-13 | 2,240.00 | 2,280.00 | 2,185.00 | 2,275.00 | 11,465.58 | 2,203 |
| 2024-11-12 | 2,285.00 | 2,290.00 | 2,265.00 | 2,290.00 | 11,541.17 | 6,731 |
| 2024-11-11 | 2,305.00 | 2,315.00 | 2,280.00 | 2,290.00 | 11,541.17 | 1,761 |
| 2024-11-08 | 2,310.00 | 2,340.00 | 2,285.00 | 2,325.00 | 11,717.57 | 10,260 |
| 2024-11-07 | 2,325.00 | 2,380.00 | 2,320.00 | 2,325.00 | 11,717.57 | 3,506 |
| 2024-11-06 | 2,290.00 | 2,345.00 | 2,290.00 | 2,330.00 | 11,742.77 | 8,223 |
| 2024-11-05 | 2,300.00 | 2,345.00 | 2,300.00 | 2,330.00 | 11,742.77 | 5,142 |
| 2024-11-04 | 2,290.00 | 2,400.00 | 2,290.00 | 2,320.00 | 11,692.37 | 11,389 |
| 2024-11-01 | 2,330.00 | 2,335.00 | 2,300.00 | 2,305.00 | 11,616.77 | 1,472 |
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.