413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,275.00 | 1,275.00 | 999.00 | 1,240.00 | 1,240.00 | 1,947 |
| 2025-04-18 | 1,155.00 | 1,175.00 | 1,155.00 | 1,175.00 | 1,175.00 | 2 |
| 2025-04-17 | 1,140.00 | 1,140.00 | 850.00 | 1,059.00 | 1,059.00 | 294 |
| 2025-04-16 | 1,140.00 | 1,147.00 | 850.00 | 1,000.00 | 1,000.00 | 1,174 |
| 2025-04-15 | 1,139.00 | 1,139.00 | 850.00 | 1,000.00 | 1,000.00 | 1,341 |
| 2025-04-14 | 1,140.00 | 1,140.00 | 1,000.00 | 1,000.00 | 1,000.00 | 19 |
| 2025-04-11 | 1,140.00 | 1,140.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4 |
| 2025-04-10 | 1,145.00 | 1,145.00 | 850.00 | 1,000.00 | 1,000.00 | 3,499 |
| 2025-04-09 | 1,255.00 | 1,255.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11 |
| 2025-04-08 | 1,190.00 | 1,190.00 | 886.00 | 1,105.00 | 1,105.00 | 3,273 |
| 2025-04-07 | 999.00 | 1,045.00 | 781.00 | 1,042.00 | 1,042.00 | 1,649 |
| 2025-04-04 | 900.00 | 911.00 | 900.00 | 911.00 | 911.00 | 381 |
| 2025-04-03 | 999.00 | 999.00 | 793.00 | 793.00 | 793.00 | 8 |
| 2025-04-02 | 1,114.00 | 1,114.00 | 930.00 | 931.00 | 931.00 | 248 |
| 2025-04-01 | 1,178.00 | 1,178.00 | 935.00 | 1,094.00 | 1,094.00 | 822 |
| 2025-03-31 | 1,240.00 | 1,259.00 | 944.00 | 1,099.00 | 1,099.00 | 305 |
| 2025-03-28 | 1,120.00 | 1,160.00 | 859.00 | 1,110.00 | 1,110.00 | 54 |
| 2025-03-27 | 1,119.00 | 1,119.00 | 850.00 | 1,010.00 | 1,010.00 | 313 |
| 2025-03-26 | 1,100.00 | 1,140.00 | 850.00 | 999.00 | 999.00 | 5 |
| 2025-03-25 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 4 |
| 2025-03-24 | 1,120.00 | 1,160.00 | 858.00 | 980.00 | 980.00 | 72 |
| 2025-03-21 | 1,118.00 | 1,118.00 | 928.00 | 1,009.00 | 1,009.00 | 175 |
| 2025-03-20 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1 |
| 2025-03-19 | 998.00 | 999.00 | 930.00 | 950.00 | 950.00 | 67 |
| 2025-03-18 | 1,143.00 | 1,143.00 | 848.00 | 949.00 | 949.00 | 272 |
| 2025-03-17 | 1,000.00 | 1,000.00 | 850.00 | 997.00 | 997.00 | 103 |
| 2025-03-14 | 1,127.00 | 1,127.00 | 833.00 | 999.00 | 999.00 | 1,627 |
| 2025-03-13 | 1,000.00 | 1,000.00 | 831.00 | 980.00 | 980.00 | 279 |
| 2025-03-12 | 1,000.00 | 1,035.00 | 781.00 | 970.00 | 970.00 | 259 |
| 2025-03-11 | 999.00 | 999.00 | 806.00 | 900.00 | 900.00 | 48 |
| 2025-03-10 | 1,000.00 | 1,000.00 | 850.00 | 948.00 | 948.00 | 39 |
| 2025-03-07 | 999.00 | 1,099.00 | 825.00 | 1,000.00 | 1,000.00 | 16 |
| 2025-03-06 | 1,079.00 | 1,112.00 | 824.00 | 970.00 | 970.00 | 300 |
| 2025-03-05 | 1,139.00 | 1,139.00 | 950.00 | 969.00 | 969.00 | 41 |
| 2025-03-04 | 1,115.00 | 1,149.00 | 850.00 | 1,000.00 | 1,000.00 | 173 |
| 2025-02-28 | 1,147.00 | 1,147.00 | 990.00 | 1,000.00 | 1,000.00 | 52 |
| 2025-02-27 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 1 |
| 2025-02-26 | 1,080.00 | 1,104.00 | 959.00 | 959.00 | 959.00 | 4 |
| 2025-02-25 | 1,137.00 | 1,137.00 | 842.00 | 960.00 | 960.00 | 1,939 |
| 2025-02-24 | 1,079.00 | 1,100.00 | 833.00 | 990.00 | 990.00 | 933 |
| 2025-02-21 | 1,074.00 | 1,117.00 | 950.00 | 980.00 | 980.00 | 94 |
| 2025-02-20 | 945.00 | 975.00 | 945.00 | 973.00 | 973.00 | 4 |
| 2025-02-19 | 1,079.00 | 1,145.00 | 848.00 | 848.00 | 848.00 | 683 |
| 2025-02-18 | 1,061.00 | 1,061.00 | 845.00 | 997.00 | 997.00 | 694 |
| 2025-02-17 | 1,069.00 | 1,114.00 | 824.00 | 994.00 | 994.00 | 1,139 |
| 2025-02-14 | 1,100.00 | 1,148.00 | 969.00 | 969.00 | 969.00 | 269 |
| 2025-02-13 | 1,149.00 | 1,149.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-02-12 | 1,254.00 | 1,254.00 | 1,000.00 | 1,000.00 | 1,000.00 | 22 |
| 2025-02-11 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1 |
| 2025-02-10 | 1,009.00 | 1,009.00 | 950.00 | 950.00 | 950.00 | 2 |
| 2025-02-07 | 1,014.00 | 1,014.00 | 880.00 | 999.00 | 999.00 | 615 |
| 2025-02-06 | 1,078.00 | 1,078.00 | 808.00 | 900.00 | 900.00 | 4 |
| 2025-02-05 | 1,079.00 | 1,079.00 | 900.00 | 950.00 | 950.00 | 62 |
| 2025-02-04 | 1,035.00 | 1,081.00 | 799.00 | 940.00 | 940.00 | 29 |
| 2025-02-03 | 1,099.00 | 1,099.00 | 940.00 | 940.00 | 940.00 | 2 |
| 2025-01-31 | 1,121.00 | 1,121.00 | 830.00 | 967.00 | 967.00 | 391 |
| 2025-01-24 | 850.00 | 976.00 | 850.00 | 976.00 | 976.00 | 201 |
| 2025-01-23 | 680.00 | 900.00 | 680.00 | 850.00 | 850.00 | 1,011 |
| 2025-01-22 | 920.00 | 920.00 | 800.00 | 800.00 | 800.00 | 3 |
| 2025-01-21 | 977.00 | 977.00 | 724.00 | 800.00 | 800.00 | 121 |
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.