413300 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2026-10-14 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2026-10-13 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2026-10-12 | 2,140.00 | 2,175.00 | 1,645.00 | 2,120.00 | 2,120.00 | 267 |
| 2026-10-08 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 44 |
| 2026-10-07 | 2,300.00 | 2,300.00 | 1,790.00 | 2,275.00 | 2,275.00 | 102 |
| 2026-10-06 | 2,140.00 | 2,140.00 | 1,700.00 | 2,095.00 | 2,095.00 | 57 |
| 2026-10-02 | 2,290.00 | 2,290.00 | 1,715.00 | 1,999.00 | 1,999.00 | 2,022 |
| 2026-10-01 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 200 |
| 2026-09-30 | 2,420.00 | 2,420.00 | 1,866.00 | 2,370.00 | 2,370.00 | 203 |
| 2026-09-29 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1 |
| 2026-09-28 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2026-09-23 | 2,360.00 | 2,360.00 | 1,800.00 | 1,800.00 | 1,800.00 | 29 |
| 2026-09-22 | 2,170.00 | 2,170.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2 |
| 2026-09-21 | 2,140.00 | 2,140.00 | 1,618.00 | 1,975.00 | 1,975.00 | 1,020 |
| 2026-09-18 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1 |
| 2026-09-17 | 2,220.00 | 2,220.00 | 1,656.00 | 1,656.00 | 1,656.00 | 291 |
| 2026-09-16 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1 |
| 2026-09-15 | 2,150.00 | 2,150.00 | 1,602.00 | 1,700.00 | 1,700.00 | 519 |
| 2026-09-14 | 2,230.00 | 2,230.00 | 1,880.00 | 1,880.00 | 1,880.00 | 9 |
| 2026-09-11 | 2,135.00 | 2,135.00 | 1,920.00 | 1,960.00 | 1,960.00 | 9 |
| 2026-09-10 | 2,060.00 | 2,060.00 | 1,563.00 | 1,937.00 | 1,937.00 | 518 |
| 2026-09-09 | 2,390.00 | 2,390.00 | 1,825.00 | 1,825.00 | 1,825.00 | 717 |
| 2026-09-08 | 2,160.00 | 2,160.00 | 2,145.00 | 2,145.00 | 2,145.00 | 5 |
| 2026-09-07 | 1,928.00 | 1,928.00 | 1,436.00 | 1,899.00 | 1,899.00 | 85 |
| 2026-09-04 | 1,998.00 | 1,998.00 | 1,682.00 | 1,682.00 | 1,682.00 | 478 |
| 2026-09-03 | 1,998.00 | 1,998.00 | 1,699.00 | 1,978.00 | 1,978.00 | 19 |
| 2026-09-02 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1 |
| 2026-09-01 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1 |
| 2026-08-31 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 7 |
| 2026-08-28 | 2,095.00 | 2,095.00 | 1,577.00 | 2,005.00 | 2,005.00 | 125 |
| 2026-08-27 | 2,445.00 | 2,445.00 | 1,855.00 | 1,855.00 | 1,855.00 | 22 |
| 2026-08-26 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1 |
| 2026-08-25 | 2,185.00 | 2,185.00 | 1,700.00 | 2,165.00 | 2,165.00 | 62 |
| 2026-08-24 | 2,185.00 | 2,185.00 | 1,999.00 | 1,999.00 | 1,999.00 | 4 |
| 2026-08-21 | 2,190.00 | 2,190.00 | 1,905.00 | 2,170.00 | 2,170.00 | 158 |
| 2026-08-20 | 2,300.00 | 2,300.00 | 1,900.00 | 2,240.00 | 2,240.00 | 33 |
| 2026-08-19 | 2,295.00 | 2,295.00 | 1,810.00 | 2,235.00 | 2,235.00 | 535 |
| 2026-08-18 | 2,125.00 | 2,790.00 | 2,125.00 | 2,125.00 | 2,125.00 | 255 |
| 2026-08-14 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 1 |
| 2026-08-13 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1 |
| 2026-08-12 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 67 |
| 2026-08-11 | 2,570.00 | 2,570.00 | 1,920.00 | 2,335.00 | 2,335.00 | 102 |
| 2026-08-10 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 1 |
| 2026-08-07 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2026-08-06 | 2,180.00 | 2,200.00 | 1,699.00 | 1,990.00 | 1,990.00 | 73 |
| 2026-08-05 | 2,275.00 | 2,275.00 | 1,735.00 | 1,998.00 | 1,998.00 | 8 |
| 2026-08-04 | 2,185.00 | 2,185.00 | 1,700.00 | 2,040.00 | 2,040.00 | 365 |
| 2026-08-03 | 2,300.00 | 2,495.00 | 1,930.00 | 1,930.00 | 1,930.00 | 118 |
| 2026-07-31 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1,500 |
| 2026-07-30 | 1,720.00 | 2,020.00 | 1,720.00 | 2,000.00 | 2,000.00 | 322 |
| 2026-07-29 | 2,020.00 | 2,375.00 | 2,020.00 | 2,020.00 | 2,020.00 | 228 |
| 2026-07-28 | 2,280.00 | 2,375.00 | 2,280.00 | 2,375.00 | 2,375.00 | 3 |
| 2026-07-27 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0 |
| 2026-07-24 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 1 |
| 2026-07-23 | 2,370.00 | 2,370.00 | 2,200.00 | 2,200.00 | 2,200.00 | 3 |
| 2026-07-22 | 2,230.00 | 2,230.00 | 2,185.00 | 2,185.00 | 2,185.00 | 3 |
| 2026-07-21 | 2,300.00 | 2,300.00 | 1,725.00 | 1,970.00 | 1,970.00 | 448 |
| 2026-07-20 | 2,025.00 | 2,540.00 | 2,025.00 | 2,025.00 | 2,025.00 | 211 |
| 2026-07-16 | 2,425.00 | 2,425.00 | 1,840.00 | 2,380.00 | 2,380.00 | 4 |
Page 1 of 5 · 242 trading daysOlder →
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.