413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,035.00 | 1,035.00 | 850.00 | 850.00 | 850.00 | 24 |
| 2025-01-17 | 899.00 | 900.00 | 748.00 | 900.00 | 900.00 | 126 |
| 2025-01-16 | 1,108.00 | 1,108.00 | 880.00 | 880.00 | 880.00 | 71 |
| 2025-01-15 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 1 |
| 2025-01-14 | 1,031.00 | 1,031.00 | 765.00 | 840.00 | 840.00 | 107 |
| 2025-01-13 | 1,034.00 | 1,034.00 | 765.00 | 899.00 | 899.00 | 26 |
| 2025-01-10 | 1,067.00 | 1,067.00 | 790.00 | 900.00 | 900.00 | 107 |
| 2025-01-09 | 976.00 | 976.00 | 723.00 | 929.00 | 929.00 | 332 |
| 2025-01-08 | 989.00 | 989.00 | 732.00 | 850.00 | 850.00 | 43 |
| 2025-01-07 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 11 |
| 2025-01-06 | 838.00 | 839.00 | 740.00 | 750.00 | 750.00 | 87 |
| 2025-01-03 | 836.00 | 837.00 | 730.00 | 730.00 | 730.00 | 4 |
| 2025-01-02 | 799.00 | 800.00 | 648.00 | 730.00 | 730.00 | 168 |
| 2024-12-30 | 747.00 | 747.00 | 553.00 | 720.00 | 720.00 | 965 |
| 2024-12-27 | 666.00 | 666.00 | 580.00 | 650.00 | 650.00 | 733 |
| 2024-12-26 | 598.00 | 598.00 | 450.00 | 580.00 | 580.00 | 1,949 |
| 2024-12-24 | 597.00 | 598.00 | 450.00 | 520.00 | 520.00 | 159 |
| 2024-12-23 | 525.00 | 603.00 | 520.00 | 520.00 | 520.00 | 37 |
| 2024-12-20 | 525.00 | 525.00 | 450.00 | 525.00 | 525.00 | 33 |
| 2024-12-19 | 452.00 | 609.00 | 451.00 | 520.00 | 520.00 | 41 |
| 2024-12-18 | 549.00 | 549.00 | 501.00 | 530.00 | 530.00 | 3 |
| 2024-12-17 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 3 |
| 2024-12-16 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 23 |
| 2024-12-13 | 589.00 | 590.00 | 550.00 | 550.00 | 550.00 | 3 |
| 2024-12-12 | 550.00 | 600.00 | 550.00 | 600.00 | 600.00 | 552 |
| 2024-12-11 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 2 |
| 2024-12-10 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 2 |
| 2024-12-09 | 540.00 | 600.00 | 460.00 | 540.00 | 540.00 | 2,131 |
| 2024-12-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2024-12-05 | 621.00 | 621.00 | 459.00 | 535.00 | 535.00 | 3 |
| 2024-12-04 | 632.00 | 632.00 | 468.00 | 540.00 | 540.00 | 3 |
| 2024-12-03 | 632.00 | 632.00 | 540.00 | 550.00 | 550.00 | 3 |
| 2024-12-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2024-11-29 | 550.00 | 550.00 | 500.00 | 539.00 | 539.00 | 461 |
| 2024-11-28 | 599.00 | 599.00 | 494.00 | 560.00 | 560.00 | 3 |
| 2024-11-27 | 667.00 | 667.00 | 560.00 | 560.00 | 560.00 | 320 |
| 2024-11-26 | 678.00 | 678.00 | 504.00 | 580.00 | 580.00 | 5 |
| 2024-11-25 | 677.00 | 677.00 | 502.00 | 590.00 | 590.00 | 3,308 |
| 2024-11-22 | 723.00 | 723.00 | 535.00 | 589.00 | 589.00 | 4,005 |
| 2024-11-21 | 689.00 | 689.00 | 510.00 | 629.00 | 629.00 | 1,432 |
| 2024-11-20 | 746.00 | 746.00 | 553.00 | 600.00 | 600.00 | 1,040 |
| 2024-11-19 | 789.00 | 789.00 | 650.00 | 650.00 | 650.00 | 198 |
| 2024-11-18 | 690.00 | 690.00 | 510.00 | 689.00 | 689.00 | 2,233 |
| 2024-11-15 | 759.00 | 759.00 | 561.00 | 600.00 | 600.00 | 7,290 |
| 2024-11-14 | 840.00 | 840.00 | 625.00 | 660.00 | 660.00 | 203 |
| 2024-11-13 | 980.00 | 980.00 | 732.00 | 735.00 | 735.00 | 1,395 |
| 2024-11-12 | 1,160.00 | 1,160.00 | 861.00 | 861.00 | 861.00 | 29 |
| 2024-11-11 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1 |
| 2024-11-08 | 1,117.00 | 1,117.00 | 827.00 | 880.00 | 880.00 | 504 |
| 2024-11-07 | 977.00 | 977.00 | 971.00 | 972.00 | 972.00 | 6 |
| 2024-11-06 | 862.00 | 862.00 | 850.00 | 850.00 | 850.00 | 4 |
| 2024-11-05 | 970.00 | 970.00 | 723.00 | 750.00 | 750.00 | 162 |
| 2024-11-04 | 895.00 | 895.00 | 850.00 | 850.00 | 850.00 | 2 |
| 2024-11-01 | 977.00 | 977.00 | 723.00 | 779.00 | 779.00 | 2,267 |
| 2024-10-31 | 954.00 | 954.00 | 802.00 | 850.00 | 850.00 | 493 |
| 2024-10-30 | 1,040.00 | 1,046.00 | 774.00 | 830.00 | 830.00 | 4,509 |
| 2024-10-29 | 1,030.00 | 1,030.00 | 771.00 | 910.00 | 910.00 | 1,012 |
| 2024-10-28 | 1,222.00 | 1,222.00 | 904.00 | 904.00 | 904.00 | 3,633 |
| 2024-10-25 | 1,435.00 | 1,435.00 | 1,063.00 | 1,063.00 | 1,063.00 | 142 |
| 2024-10-24 | 1,311.00 | 1,311.00 | 1,110.00 | 1,250.00 | 1,250.00 | 134 |
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.