413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2,035.00 | 2,035.00 | 2,005.00 | 2,005.00 | 2,005.00 | 144 |
| 2026-04-15 | 2,150.00 | 2,150.00 | 1,606.00 | 1,979.00 | 1,979.00 | 706 |
| 2026-04-14 | 1,975.00 | 1,995.00 | 1,889.00 | 1,889.00 | 1,889.00 | 23 |
| 2026-04-13 | 1,994.00 | 1,994.00 | 1,800.00 | 1,897.00 | 1,897.00 | 667 |
| 2026-04-10 | 2,190.00 | 2,230.00 | 1,674.00 | 1,995.00 | 1,995.00 | 3,636 |
| 2026-04-09 | 2,070.00 | 2,070.00 | 1,570.00 | 1,969.00 | 1,969.00 | 277 |
| 2026-04-08 | 2,095.00 | 2,095.00 | 1,615.00 | 1,845.00 | 1,845.00 | 373 |
| 2026-04-07 | 1,939.00 | 1,939.00 | 1,657.00 | 1,899.00 | 1,899.00 | 297 |
| 2026-04-06 | 1,976.00 | 1,976.00 | 1,683.00 | 1,949.00 | 1,949.00 | 662 |
| 2026-04-03 | 2,185.00 | 2,185.00 | 1,689.00 | 1,979.00 | 1,979.00 | 18 |
| 2026-04-02 | 1,999.00 | 1,999.00 | 1,595.00 | 1,987.00 | 1,987.00 | 53 |
| 2026-04-01 | 1,883.00 | 1,883.00 | 1,602.00 | 1,876.00 | 1,876.00 | 21 |
| 2026-03-31 | 1,899.00 | 1,899.00 | 1,615.00 | 1,884.00 | 1,884.00 | 260 |
| 2026-03-30 | 2,225.00 | 2,250.00 | 1,673.00 | 1,899.00 | 1,899.00 | 169 |
| 2026-03-27 | 1,979.00 | 1,979.00 | 1,688.00 | 1,968.00 | 1,968.00 | 262 |
| 2026-03-26 | 1,990.00 | 1,990.00 | 1,698.00 | 1,985.00 | 1,985.00 | 36 |
| 2026-03-25 | 2,015.00 | 2,015.00 | 1,730.00 | 1,997.00 | 1,997.00 | 52 |
| 2026-03-24 | 2,060.00 | 2,060.00 | 2,030.00 | 2,030.00 | 2,030.00 | 6 |
| 2026-03-23 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0 |
| 2026-03-20 | 1,999.00 | 1,999.00 | 1,615.00 | 1,997.00 | 1,997.00 | 12 |
| 2026-03-19 | 1,650.00 | 1,900.00 | 1,650.00 | 1,900.00 | 1,900.00 | 272 |
| 2026-03-18 | 1,840.00 | 1,845.00 | 1,547.00 | 1,845.00 | 1,845.00 | 97 |
| 2026-03-17 | 1,840.00 | 1,840.00 | 1,571.00 | 1,820.00 | 1,820.00 | 522 |
| 2026-03-16 | 1,752.00 | 1,752.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2 |
| 2026-03-13 | 1,990.00 | 2,045.00 | 1,524.00 | 1,524.00 | 1,524.00 | 3 |
| 2026-03-12 | 2,270.00 | 2,270.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3 |
| 2026-03-11 | 2,455.00 | 2,455.00 | 2,100.00 | 2,100.00 | 2,100.00 | 6 |
| 2026-03-10 | 2,935.00 | 2,935.00 | 2,190.00 | 2,465.00 | 2,465.00 | 178 |
| 2026-03-09 | 2,745.00 | 2,745.00 | 2,055.00 | 2,575.00 | 2,575.00 | 21 |
| 2026-03-06 | 2,585.00 | 2,585.00 | 1,935.00 | 2,415.00 | 2,415.00 | 23 |
| 2026-03-05 | 2,555.00 | 2,555.00 | 2,275.00 | 2,275.00 | 2,275.00 | 445 |
| 2026-03-04 | 2,260.00 | 2,260.00 | 1,810.00 | 2,255.00 | 2,255.00 | 13 |
| 2026-03-03 | 2,140.00 | 2,140.00 | 1,699.00 | 2,125.00 | 2,125.00 | 4 |
| 2026-02-27 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | 4 |
| 2026-02-26 | 2,190.00 | 2,190.00 | 1,790.00 | 2,180.00 | 2,180.00 | 53 |
| 2026-02-25 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 1 |
| 2026-02-24 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 706 |
| 2026-02-23 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 3 |
| 2026-02-20 | 2,345.00 | 2,345.00 | 2,000.00 | 2,290.00 | 2,290.00 | 7 |
| 2026-02-19 | 2,235.00 | 2,235.00 | 1,870.00 | 2,065.00 | 2,065.00 | 69 |
| 2026-02-13 | 2,540.00 | 2,540.00 | 1,930.00 | 2,195.00 | 2,195.00 | 53 |
| 2026-02-12 | 2,265.00 | 2,270.00 | 1,940.00 | 2,270.00 | 2,270.00 | 127 |
| 2026-02-11 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1 |
| 2026-02-10 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 59 |
| 2026-02-09 | 2,095.00 | 2,095.00 | 1,810.00 | 2,015.00 | 2,015.00 | 163 |
| 2026-02-06 | 2,185.00 | 2,190.00 | 1,860.00 | 2,125.00 | 2,125.00 | 144 |
| 2026-02-05 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 1 |
| 2026-02-04 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2026-02-03 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1 |
| 2026-02-02 | 1,999.00 | 1,999.00 | 1,479.00 | 1,717.00 | 1,717.00 | 152 |
| 2026-01-30 | 1,950.00 | 1,950.00 | 1,740.00 | 1,740.00 | 1,740.00 | 197 |
| 2026-01-29 | 1,997.00 | 1,997.00 | 1,740.00 | 1,740.00 | 1,740.00 | 51 |
| 2026-01-28 | 2,120.00 | 2,120.00 | 1,572.00 | 1,790.00 | 1,790.00 | 1,292 |
| 2026-01-27 | 2,275.00 | 2,275.00 | 1,700.00 | 1,849.00 | 1,849.00 | 1,110 |
| 2026-01-26 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 2 |
| 2026-01-23 | 1,850.00 | 1,879.00 | 1,600.00 | 1,820.00 | 1,820.00 | 57 |
| 2026-01-22 | 2,055.00 | 2,055.00 | 1,530.00 | 1,882.00 | 1,882.00 | 65 |
| 2026-01-21 | 1,899.00 | 1,899.00 | 1,615.00 | 1,800.00 | 1,800.00 | 789 |
| 2026-01-20 | 2,415.00 | 2,415.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,561 |
| 2026-01-19 | 2,125.00 | 2,860.00 | 2,125.00 | 2,125.00 | 2,125.00 | 84 |
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.