413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,995.00 | 2,345.00 | 1,995.00 | 2,250.00 | 2,250.00 | 50 |
| 2025-07-18 | 2,895.00 | 2,895.00 | 2,145.00 | 2,345.00 | 2,345.00 | 2,017 |
| 2025-07-17 | 2,850.00 | 2,850.00 | 2,120.00 | 2,520.00 | 2,520.00 | 431 |
| 2025-07-16 | 2,650.00 | 3,000.00 | 2,225.00 | 2,490.00 | 2,490.00 | 46 |
| 2025-07-15 | 2,985.00 | 2,990.00 | 2,615.00 | 2,615.00 | 2,615.00 | 11 |
| 2025-07-14 | 2,800.00 | 2,800.00 | 2,100.00 | 2,620.00 | 2,620.00 | 377 |
| 2025-07-11 | 2,685.00 | 2,685.00 | 2,130.00 | 2,470.00 | 2,470.00 | 32 |
| 2025-07-10 | 2,595.00 | 2,700.00 | 2,210.00 | 2,490.00 | 2,490.00 | 254 |
| 2025-07-09 | 2,645.00 | 2,975.00 | 2,210.00 | 2,600.00 | 2,600.00 | 314 |
| 2025-07-08 | 2,480.00 | 2,600.00 | 2,115.00 | 2,595.00 | 2,595.00 | 1,264 |
| 2025-07-07 | 3,000.00 | 3,000.00 | 2,245.00 | 2,485.00 | 2,485.00 | 1,695 |
| 2025-07-04 | 2,725.00 | 3,000.00 | 2,240.00 | 2,640.00 | 2,640.00 | 199 |
| 2025-07-03 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 1 |
| 2025-07-02 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2 |
| 2025-07-01 | 2,540.00 | 2,540.00 | 2,120.00 | 2,400.00 | 2,400.00 | 108 |
| 2025-06-30 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 1 |
| 2025-06-27 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 1 |
| 2025-06-26 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 1 |
| 2025-06-25 | 2,490.00 | 2,490.00 | 1,950.00 | 2,150.00 | 2,150.00 | 5,134 |
| 2025-06-24 | 2,390.00 | 2,390.00 | 2,290.00 | 2,290.00 | 2,290.00 | 9 |
| 2025-06-23 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1 |
| 2025-06-20 | 2,375.00 | 2,375.00 | 1,999.00 | 2,130.00 | 2,130.00 | 172 |
| 2025-06-19 | 2,190.00 | 2,190.00 | 2,050.00 | 2,100.00 | 2,100.00 | 62 |
| 2025-06-18 | 2,330.00 | 2,330.00 | 1,730.00 | 1,999.00 | 1,999.00 | 2,057 |
| 2025-06-17 | 2,145.00 | 2,195.00 | 1,825.00 | 2,030.00 | 2,030.00 | 507 |
| 2025-06-16 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 1 |
| 2025-06-13 | 2,025.00 | 2,025.00 | 1,657.00 | 1,909.00 | 1,909.00 | 318 |
| 2025-06-12 | 2,000.00 | 2,100.00 | 1,700.00 | 1,949.00 | 1,949.00 | 1,463 |
| 2025-06-11 | 2,105.00 | 2,105.00 | 1,785.00 | 2,000.00 | 2,000.00 | 2,011 |
| 2025-06-10 | 2,245.00 | 2,245.00 | 1,885.00 | 2,095.00 | 2,095.00 | 469 |
| 2025-06-09 | 2,095.00 | 2,215.00 | 1,640.00 | 2,215.00 | 2,215.00 | 502 |
| 2025-06-05 | 2,035.00 | 2,035.00 | 1,637.00 | 1,929.00 | 1,929.00 | 145 |
| 2025-06-04 | 2,190.00 | 2,190.00 | 1,654.00 | 1,925.00 | 1,925.00 | 12 |
| 2025-06-02 | 2,200.00 | 2,200.00 | 1,654.00 | 1,945.00 | 1,945.00 | 218 |
| 2025-05-30 | 2,060.00 | 2,060.00 | 1,945.00 | 1,945.00 | 1,945.00 | 2 |
| 2025-05-29 | 2,095.00 | 2,095.00 | 1,615.00 | 1,895.00 | 1,895.00 | 22 |
| 2025-05-28 | 2,100.00 | 2,100.00 | 1,799.00 | 1,900.00 | 1,900.00 | 162 |
| 2025-05-27 | 2,145.00 | 2,145.00 | 1,615.00 | 1,853.00 | 1,853.00 | 28 |
| 2025-05-26 | 2,035.00 | 2,035.00 | 1,689.00 | 1,900.00 | 1,900.00 | 120 |
| 2025-05-23 | 1,989.00 | 1,989.00 | 1,530.00 | 1,987.00 | 1,987.00 | 12 |
| 2025-05-22 | 2,125.00 | 2,125.00 | 1,573.00 | 1,800.00 | 1,800.00 | 125 |
| 2025-05-21 | 2,160.00 | 2,160.00 | 1,598.00 | 1,850.00 | 1,850.00 | 24 |
| 2025-05-20 | 2,000.00 | 2,000.00 | 1,700.00 | 1,880.00 | 1,880.00 | 274 |
| 2025-05-19 | 2,265.00 | 2,265.00 | 1,675.00 | 1,893.00 | 1,893.00 | 7 |
| 2025-05-16 | 1,995.00 | 1,995.00 | 1,654.00 | 1,970.00 | 1,970.00 | 11 |
| 2025-05-15 | 2,150.00 | 2,150.00 | 1,657.00 | 1,945.00 | 1,945.00 | 265 |
| 2025-05-14 | 1,879.00 | 1,959.00 | 1,598.00 | 1,949.00 | 1,949.00 | 25 |
| 2025-05-13 | 1,889.00 | 1,889.00 | 1,456.00 | 1,880.00 | 1,880.00 | 6 |
| 2025-05-12 | 1,267.00 | 1,712.00 | 1,267.00 | 1,712.00 | 1,712.00 | 399 |
| 2025-05-09 | 1,499.00 | 1,499.00 | 1,490.00 | 1,490.00 | 1,490.00 | 6 |
| 2025-05-08 | 1,400.00 | 1,400.00 | 1,052.00 | 1,391.00 | 1,391.00 | 468 |
| 2025-05-07 | 1,265.00 | 1,265.00 | 941.00 | 1,237.00 | 1,237.00 | 410 |
| 2025-05-02 | 1,445.00 | 1,445.00 | 1,105.00 | 1,105.00 | 1,105.00 | 911 |
| 2025-04-30 | 1,414.00 | 1,414.00 | 1,194.00 | 1,300.00 | 1,300.00 | 5 |
| 2025-04-29 | 1,428.00 | 1,428.00 | 1,182.00 | 1,404.00 | 1,404.00 | 40 |
| 2025-04-28 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1 |
| 2025-04-25 | 1,265.00 | 1,265.00 | 938.00 | 1,250.00 | 1,250.00 | 2,017 |
| 2025-04-24 | 1,103.00 | 1,103.00 | 1,102.00 | 1,103.00 | 1,103.00 | 101 |
| 2025-04-23 | 1,369.00 | 1,378.00 | 1,020.00 | 1,020.00 | 1,020.00 | 154 |
| 2025-04-22 | 1,405.00 | 1,405.00 | 1,200.00 | 1,200.00 | 1,200.00 | 136 |
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.