354390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4,980.00 | 4,980.00 | 4,805.00 | 4,805.00 | 4,805.00 | 329 |
| 2026-01-15 | 5,090.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | 854 |
| 2026-01-14 | 5,180.00 | 5,180.00 | 4,900.00 | 5,000.00 | 5,000.00 | 409 |
| 2026-01-13 | 5,090.00 | 5,390.00 | 4,900.00 | 5,000.00 | 5,000.00 | 526 |
| 2026-01-12 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 1 |
| 2026-01-09 | 4,995.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 12 |
| 2026-01-08 | 4,710.00 | 4,915.00 | 4,710.00 | 4,915.00 | 4,915.00 | 397 |
| 2026-01-07 | 4,715.00 | 4,965.00 | 4,715.00 | 4,965.00 | 4,965.00 | 61 |
| 2026-01-06 | 4,980.00 | 4,980.00 | 4,705.00 | 4,975.00 | 4,975.00 | 122 |
| 2026-01-05 | 4,990.00 | 4,990.00 | 4,975.00 | 4,980.00 | 4,980.00 | 700 |
| 2026-01-02 | 4,795.00 | 5,000.00 | 4,795.00 | 5,000.00 | 5,000.00 | 2,195 |
| 2025-12-30 | 4,790.00 | 4,795.00 | 4,780.00 | 4,780.00 | 4,780.00 | 15 |
| 2025-12-29 | 4,795.00 | 4,795.00 | 4,780.00 | 4,780.00 | 4,780.00 | 121 |
| 2025-12-26 | 4,665.00 | 4,780.00 | 4,665.00 | 4,780.00 | 4,780.00 | 2 |
| 2025-12-24 | 4,655.00 | 4,895.00 | 4,405.00 | 4,790.00 | 4,790.00 | 612 |
| 2025-12-23 | 4,870.00 | 4,870.00 | 4,645.00 | 4,645.00 | 4,645.00 | 228 |
| 2025-12-22 | 4,600.00 | 4,880.00 | 4,250.00 | 4,880.00 | 4,880.00 | 570 |
| 2025-12-19 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 1 |
| 2025-12-18 | 4,895.00 | 4,895.00 | 4,645.00 | 4,890.00 | 4,890.00 | 4 |
| 2025-12-17 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 1 |
| 2025-12-16 | 4,805.00 | 4,805.00 | 4,655.00 | 4,800.00 | 4,800.00 | 42 |
| 2025-12-15 | 4,665.00 | 4,885.00 | 4,665.00 | 4,850.00 | 4,850.00 | 42 |
| 2025-12-12 | 4,895.00 | 4,895.00 | 4,655.00 | 4,655.00 | 4,655.00 | 14 |
| 2025-12-11 | 4,605.00 | 4,895.00 | 4,605.00 | 4,895.00 | 4,895.00 | 3 |
| 2025-12-10 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 2 |
| 2025-12-09 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 2 |
| 2025-12-08 | 4,780.00 | 4,885.00 | 4,780.00 | 4,885.00 | 4,885.00 | 531 |
| 2025-12-05 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1 |
| 2025-12-04 | 4,605.00 | 4,800.00 | 4,300.00 | 4,700.00 | 4,700.00 | 1,473 |
| 2025-12-03 | 4,700.00 | 4,950.00 | 4,700.00 | 4,860.00 | 4,860.00 | 74 |
| 2025-12-02 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1 |
| 2025-12-01 | 4,975.00 | 4,975.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2 |
| 2025-11-28 | 4,900.00 | 4,900.00 | 4,755.00 | 4,755.00 | 4,755.00 | 543 |
| 2025-11-27 | 4,700.00 | 4,885.00 | 4,700.00 | 4,885.00 | 4,885.00 | 16 |
| 2025-11-26 | 4,705.00 | 4,705.00 | 4,700.00 | 4,700.00 | 4,700.00 | 14 |
| 2025-11-25 | 4,930.00 | 4,930.00 | 4,705.00 | 4,890.00 | 4,890.00 | 56 |
| 2025-11-24 | 4,935.00 | 4,935.00 | 4,930.00 | 4,930.00 | 4,930.00 | 22 |
| 2025-11-21 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1 |
| 2025-11-20 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1 |
| 2025-11-19 | 4,710.00 | 4,915.00 | 4,710.00 | 4,915.00 | 4,915.00 | 2 |
| 2025-11-18 | 4,895.00 | 4,895.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4 |
| 2025-11-17 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 1 |
| 2025-11-14 | 4,810.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 44 |
| 2025-11-13 | 4,975.00 | 4,975.00 | 4,810.00 | 4,810.00 | 4,810.00 | 8 |
| 2025-11-12 | 5,000.00 | 5,000.00 | 4,805.00 | 4,805.00 | 4,805.00 | 2 |
| 2025-11-11 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 1 |
| 2025-11-10 | 5,200.00 | 5,200.00 | 4,800.00 | 4,990.00 | 4,990.00 | 40 |
| 2025-11-07 | 5,120.00 | 5,120.00 | 4,910.00 | 5,040.00 | 5,040.00 | 363 |
| 2025-11-06 | 5,020.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | 3,228 |
| 2025-11-05 | 6,090.00 | 6,090.00 | 4,530.00 | 5,850.00 | 5,850.00 | 6,009 |
| 2025-11-04 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1 |
| 2025-11-03 | 5,020.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | 9 |
| 2025-10-31 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1 |
| 2025-10-30 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 11 |
| 2025-10-29 | 5,580.00 | 5,580.00 | 5,100.00 | 5,400.00 | 5,400.00 | 22 |
| 2025-10-28 | 4,995.00 | 5,070.00 | 4,995.00 | 5,070.00 | 5,070.00 | 12 |
| 2025-10-27 | 5,080.00 | 5,080.00 | 4,795.00 | 5,000.00 | 5,000.00 | 55 |
| 2025-10-24 | 5,120.00 | 5,120.00 | 4,905.00 | 5,090.00 | 5,090.00 | 7 |
| 2025-10-23 | 5,150.00 | 5,150.00 | 4,910.00 | 5,120.00 | 5,120.00 | 3 |
| 2025-10-22 | 5,150.00 | 5,150.00 | 4,905.00 | 4,905.00 | 4,905.00 | 11 |
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.