413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,482.00 | 1,482.00 | 1,097.00 | 1,140.00 | 1,140.00 | 748 |
| 2024-10-22 | 1,700.00 | 1,700.00 | 1,258.00 | 1,290.00 | 1,290.00 | 869 |
| 2024-10-21 | 1,610.00 | 1,610.00 | 1,192.00 | 1,479.00 | 1,479.00 | 1,617 |
| 2024-10-18 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 360 |
| 2024-10-17 | 1,650.00 | 1,650.00 | 1,640.00 | 1,649.00 | 1,649.00 | 15 |
| 2024-10-16 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1 |
| 2024-10-15 | 1,517.00 | 1,517.00 | 1,125.00 | 1,249.00 | 1,249.00 | 1,460 |
| 2024-10-14 | 1,700.00 | 1,700.00 | 1,280.00 | 1,320.00 | 1,320.00 | 411 |
| 2024-10-11 | 1,995.00 | 1,995.00 | 1,483.00 | 1,500.00 | 1,500.00 | 20,579 |
| 2024-10-10 | 1,830.00 | 1,830.00 | 1,363.00 | 1,744.00 | 1,744.00 | 463 |
| 2024-10-08 | 1,720.00 | 1,724.00 | 1,281.00 | 1,599.00 | 1,599.00 | 1,071 |
| 2024-10-07 | 1,978.00 | 1,978.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6 |
| 2024-10-04 | 1,725.00 | 1,725.00 | 1,283.00 | 1,724.00 | 1,724.00 | 821 |
| 2024-10-02 | 1,790.00 | 1,836.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6 |
| 2024-09-30 | 1,597.00 | 2,155.00 | 1,597.00 | 1,600.00 | 1,600.00 | 350 |
| 2024-09-27 | 1,890.00 | 1,890.00 | 1,406.00 | 1,878.00 | 1,878.00 | 657 |
| 2024-09-26 | 2,215.00 | 2,215.00 | 1,654.00 | 1,654.00 | 1,654.00 | 4 |
| 2024-09-25 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1 |
| 2024-09-24 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1 |
| 2024-09-23 | 1,615.00 | 2,000.00 | 1,615.00 | 2,000.00 | 2,000.00 | 252 |
| 2024-09-20 | 2,125.00 | 2,125.00 | 1,581.00 | 1,899.00 | 1,899.00 | 206 |
| 2024-09-19 | 1,860.00 | 1,860.00 | 1,380.00 | 1,860.00 | 1,860.00 | 7 |
| 2024-09-13 | 2,185.00 | 2,185.00 | 1,623.00 | 1,623.00 | 1,623.00 | 7 |
| 2024-09-12 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1 |
| 2024-09-11 | 1,719.00 | 1,958.00 | 1,462.00 | 1,669.00 | 1,669.00 | 1,128 |
| 2024-09-10 | 1,700.00 | 1,719.00 | 1,275.00 | 1,719.00 | 1,719.00 | 3 |
| 2024-09-09 | 1,717.00 | 1,717.00 | 1,461.00 | 1,500.00 | 1,500.00 | 136 |
| 2024-09-06 | 1,700.00 | 1,720.00 | 1,275.00 | 1,718.00 | 1,718.00 | 20 |
| 2024-09-05 | 1,900.00 | 1,959.00 | 1,450.00 | 1,500.00 | 1,500.00 | 136 |
| 2024-09-04 | 1,700.00 | 1,720.00 | 1,274.00 | 1,705.00 | 1,705.00 | 224 |
| 2024-09-03 | 1,975.00 | 1,975.00 | 1,462.00 | 1,498.00 | 1,498.00 | 7 |
| 2024-09-02 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1 |
| 2024-08-30 | 1,900.00 | 1,900.00 | 1,457.00 | 1,499.00 | 1,499.00 | 342 |
| 2024-08-29 | 1,650.00 | 1,713.00 | 1,650.00 | 1,713.00 | 1,713.00 | 3 |
| 2024-08-28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2 |
| 2024-08-27 | 1,700.00 | 1,700.00 | 1,352.00 | 1,680.00 | 1,680.00 | 210 |
| 2024-08-26 | 1,590.00 | 1,900.00 | 1,590.00 | 1,590.00 | 1,590.00 | 137 |
| 2024-08-23 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 3 |
| 2024-08-22 | 1,700.00 | 2,200.00 | 1,700.00 | 2,200.00 | 2,200.00 | 372 |
| 2024-08-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2024-08-20 | 1,900.00 | 1,900.00 | 1,647.00 | 1,750.00 | 1,750.00 | 3 |
| 2024-08-19 | 1,700.00 | 1,700.00 | 1,305.00 | 1,699.00 | 1,699.00 | 140 |
| 2024-08-16 | 1,850.00 | 1,850.00 | 1,445.00 | 1,500.00 | 1,500.00 | 623 |
| 2024-08-14 | 2,200.00 | 2,200.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19 |
| 2024-08-13 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1 |
| 2024-08-12 | 2,190.00 | 2,190.00 | 1,624.00 | 2,015.00 | 2,015.00 | 1,977 |
| 2024-08-09 | 2,555.00 | 2,555.00 | 1,910.00 | 1,910.00 | 1,910.00 | 11 |
| 2024-08-08 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1 |
| 2024-08-07 | 2,605.00 | 2,605.00 | 1,955.00 | 1,955.00 | 1,955.00 | 56 |
| 2024-08-06 | 2,300.00 | 2,300.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2 |
| 2024-08-05 | 2,345.00 | 2,345.00 | 2,015.00 | 2,015.00 | 2,015.00 | 52 |
| 2024-08-02 | 2,050.00 | 2,415.00 | 1,795.00 | 2,365.00 | 2,365.00 | 559 |
| 2024-08-01 | 2,450.00 | 2,450.00 | 1,840.00 | 2,110.00 | 2,110.00 | 306 |
| 2024-07-31 | 2,160.00 | 2,900.00 | 2,160.00 | 2,160.00 | 2,160.00 | 94 |
| 2024-07-30 | 2,570.00 | 2,570.00 | 1,905.00 | 2,540.00 | 2,540.00 | 344 |
| 2024-07-29 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2 |
| 2024-07-26 | 2,740.00 | 2,740.00 | 2,050.00 | 2,635.00 | 2,635.00 | 141 |
| 2024-07-25 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 1 |
| 2024-07-24 | 2,850.00 | 2,850.00 | 2,125.00 | 2,830.00 | 2,830.00 | 4 |
| 2024-07-23 | 2,590.00 | 2,635.00 | 1,970.00 | 2,495.00 | 2,495.00 | 12 |
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.