413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1 |
| 2026-07-14 | 2,470.00 | 2,470.00 | 1,930.00 | 1,930.00 | 1,930.00 | 3 |
| 2026-07-13 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1 |
| 2026-07-10 | 2,290.00 | 2,290.00 | 1,775.00 | 2,170.00 | 2,170.00 | 1,421 |
| 2026-07-09 | 2,385.00 | 2,385.00 | 2,085.00 | 2,085.00 | 2,085.00 | 114 |
| 2026-07-08 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 0 |
| 2026-07-07 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 2,465.00 | 1 |
| 2026-07-06 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1 |
| 2026-07-03 | 2,290.00 | 2,290.00 | 1,732.00 | 2,195.00 | 2,195.00 | 63 |
| 2026-07-02 | 2,285.00 | 2,285.00 | 2,025.00 | 2,025.00 | 2,025.00 | 12 |
| 2026-07-01 | 2,415.00 | 2,415.00 | 2,380.00 | 2,380.00 | 2,380.00 | 6 |
| 2026-06-30 | 2,470.00 | 2,785.00 | 2,120.00 | 2,120.00 | 2,120.00 | 77 |
| 2026-06-29 | 2,555.00 | 2,555.00 | 1,930.00 | 2,490.00 | 2,490.00 | 158 |
| 2026-06-26 | 2,340.00 | 2,340.00 | 2,200.00 | 2,270.00 | 2,270.00 | 5 |
| 2026-06-25 | 2,255.00 | 2,255.00 | 1,781.00 | 2,090.00 | 2,090.00 | 8 |
| 2026-06-24 | 2,175.00 | 2,175.00 | 2,090.00 | 2,090.00 | 2,090.00 | 3 |
| 2026-06-23 | 2,255.00 | 2,255.00 | 1,700.00 | 2,185.00 | 2,185.00 | 131 |
| 2026-06-22 | 2,170.00 | 2,170.00 | 1,999.00 | 1,999.00 | 1,999.00 | 3 |
| 2026-06-19 | 2,100.00 | 2,445.00 | 1,850.00 | 1,900.00 | 1,900.00 | 159 |
| 2026-06-18 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 1 |
| 2026-06-17 | 1,940.00 | 1,955.00 | 1,455.00 | 1,896.00 | 1,896.00 | 1,718 |
| 2026-06-16 | 2,000.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | 36 |
| 2026-06-15 | 2,100.00 | 2,100.00 | 1,700.00 | 2,000.00 | 2,000.00 | 15 |
| 2026-06-12 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | 6 |
| 2026-06-11 | 2,100.00 | 2,100.00 | 1,998.00 | 1,998.00 | 1,998.00 | 35 |
| 2026-06-10 | 2,275.00 | 2,275.00 | 2,000.00 | 2,000.00 | 2,000.00 | 19 |
| 2026-06-09 | 2,045.00 | 2,100.00 | 2,020.00 | 2,020.00 | 2,020.00 | 455 |
| 2026-06-08 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2026-06-05 | 2,195.00 | 2,195.00 | 1,993.00 | 1,993.00 | 1,993.00 | 35 |
| 2026-06-04 | 1,967.00 | 2,085.00 | 1,962.00 | 1,962.00 | 1,962.00 | 320 |
| 2026-06-02 | 1,969.00 | 1,969.00 | 1,676.00 | 1,969.00 | 1,969.00 | 23 |
| 2026-06-01 | 1,953.00 | 2,050.00 | 1,671.00 | 1,971.00 | 1,971.00 | 101 |
| 2026-05-29 | 1,969.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,954.00 | 25 |
| 2026-05-28 | 2,040.00 | 2,040.00 | 1,671.00 | 1,973.00 | 1,973.00 | 453 |
| 2026-05-27 | 1,977.00 | 1,977.00 | 1,946.00 | 1,946.00 | 1,946.00 | 87 |
| 2026-05-26 | 1,985.00 | 1,990.00 | 1,700.00 | 1,979.00 | 1,979.00 | 38 |
| 2026-05-22 | 1,970.00 | 2,035.00 | 1,970.00 | 2,000.00 | 2,000.00 | 27 |
| 2026-05-21 | 2,085.00 | 2,100.00 | 1,695.00 | 1,975.00 | 1,975.00 | 404 |
| 2026-05-20 | 1,990.00 | 2,070.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9 |
| 2026-05-19 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 19 |
| 2026-05-18 | 2,050.00 | 2,050.00 | 1,681.00 | 1,984.00 | 1,984.00 | 1,367 |
| 2026-05-15 | 2,050.00 | 2,100.00 | 1,706.00 | 1,977.00 | 1,977.00 | 119 |
| 2026-05-14 | 2,075.00 | 2,075.00 | 1,677.00 | 1,987.00 | 1,987.00 | 1,145 |
| 2026-05-13 | 2,140.00 | 2,145.00 | 1,825.00 | 1,825.00 | 1,825.00 | 178 |
| 2026-05-12 | 2,225.00 | 2,225.00 | 1,686.00 | 2,145.00 | 2,145.00 | 932 |
| 2026-05-11 | 2,015.00 | 2,015.00 | 1,614.00 | 1,982.00 | 1,982.00 | 296 |
| 2026-05-08 | 2,100.00 | 2,120.00 | 1,591.00 | 1,898.00 | 1,898.00 | 2,812 |
| 2026-05-07 | 1,750.00 | 1,870.00 | 1,689.00 | 1,870.00 | 1,870.00 | 477 |
| 2026-05-06 | 1,995.00 | 1,995.00 | 1,513.00 | 1,638.00 | 1,638.00 | 108 |
| 2026-05-04 | 1,899.00 | 1,900.00 | 1,692.00 | 1,779.00 | 1,779.00 | 611 |
| 2026-04-30 | 2,025.00 | 2,025.00 | 1,526.00 | 1,990.00 | 1,990.00 | 61 |
| 2026-04-29 | 1,849.00 | 1,850.00 | 1,615.00 | 1,790.00 | 1,790.00 | 187 |
| 2026-04-28 | 1,782.00 | 2,050.00 | 1,530.00 | 1,900.00 | 1,900.00 | 675 |
| 2026-04-27 | 1,500.00 | 1,790.00 | 1,500.00 | 1,783.00 | 1,783.00 | 103 |
| 2026-04-24 | 1,940.00 | 1,940.00 | 1,443.00 | 1,650.00 | 1,650.00 | 271 |
| 2026-04-23 | 1,411.00 | 1,904.00 | 1,410.00 | 1,696.00 | 1,696.00 | 1,054 |
| 2026-04-22 | 1,947.00 | 1,947.00 | 1,657.00 | 1,658.00 | 1,658.00 | 2,468 |
| 2026-04-21 | 2,125.00 | 2,125.00 | 1,700.00 | 1,949.00 | 1,949.00 | 172 |
| 2026-04-20 | 2,145.00 | 2,145.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2 |
| 2026-04-17 | 1,994.00 | 1,994.00 | 1,705.00 | 1,895.00 | 1,895.00 | 35 |
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.