417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,965.00 | 3,970.00 | 3,880.00 | 3,925.00 | 3,925.00 | 12,807 |
| 2026-07-21 | 3,905.00 | 4,000.00 | 3,870.00 | 3,960.00 | 3,960.00 | 21,106 |
| 2026-07-20 | 3,920.00 | 3,970.00 | 3,840.00 | 3,960.00 | 3,960.00 | 7,920 |
| 2026-07-16 | 3,845.00 | 3,965.00 | 3,755.00 | 3,920.00 | 3,920.00 | 11,358 |
| 2026-07-15 | 3,890.00 | 3,890.00 | 3,695.00 | 3,815.00 | 3,815.00 | 22,027 |
| 2026-07-14 | 3,700.00 | 3,945.00 | 3,700.00 | 3,895.00 | 3,895.00 | 12,918 |
| 2026-07-13 | 4,120.00 | 4,120.00 | 3,730.00 | 3,755.00 | 3,755.00 | 8,876 |
| 2026-07-10 | 3,720.00 | 3,995.00 | 3,700.00 | 3,925.00 | 3,925.00 | 6,225 |
| 2026-07-09 | 3,780.00 | 3,975.00 | 3,720.00 | 3,830.00 | 3,830.00 | 6,769 |
| 2026-07-08 | 3,880.00 | 4,100.00 | 3,780.00 | 3,790.00 | 3,790.00 | 8,495 |
| 2026-07-07 | 4,135.00 | 4,315.00 | 3,895.00 | 4,080.00 | 4,080.00 | 4,300 |
| 2026-07-06 | 4,200.00 | 4,390.00 | 4,075.00 | 4,100.00 | 4,100.00 | 7,078 |
| 2026-07-03 | 4,310.00 | 4,315.00 | 4,010.00 | 4,200.00 | 4,200.00 | 4,469 |
| 2026-07-02 | 4,325.00 | 4,490.00 | 4,260.00 | 4,310.00 | 4,310.00 | 12,488 |
| 2026-07-01 | 4,100.00 | 4,380.00 | 4,100.00 | 4,325.00 | 4,325.00 | 11,674 |
| 2026-06-30 | 3,970.00 | 4,290.00 | 3,970.00 | 4,265.00 | 4,265.00 | 3,419 |
| 2026-06-29 | 3,620.00 | 4,240.00 | 3,430.00 | 4,235.00 | 4,235.00 | 13,639 |
| 2026-06-26 | 4,040.00 | 4,045.00 | 3,840.00 | 3,945.00 | 3,945.00 | 10,349 |
| 2026-06-25 | 3,835.00 | 4,180.00 | 3,835.00 | 4,040.00 | 4,040.00 | 24,749 |
| 2026-06-24 | 4,370.00 | 4,435.00 | 4,045.00 | 4,125.00 | 4,125.00 | 48,159 |
| 2026-06-23 | 5,080.00 | 5,580.00 | 4,405.00 | 4,415.00 | 4,415.00 | 407,309 |
| 2026-06-22 | 4,420.00 | 4,555.00 | 4,170.00 | 4,405.00 | 4,405.00 | 18,119 |
| 2026-06-19 | 4,815.00 | 4,815.00 | 4,350.00 | 4,555.00 | 4,555.00 | 21,807 |
| 2026-06-18 | 4,865.00 | 4,915.00 | 4,650.00 | 4,815.00 | 4,815.00 | 4,695 |
| 2026-06-17 | 4,805.00 | 4,890.00 | 4,665.00 | 4,865.00 | 4,865.00 | 9,149 |
| 2026-06-16 | 4,865.00 | 4,865.00 | 4,705.00 | 4,840.00 | 4,840.00 | 4,260 |
| 2026-06-15 | 4,870.00 | 5,020.00 | 4,790.00 | 4,865.00 | 4,865.00 | 4,614 |
| 2026-06-12 | 4,705.00 | 4,910.00 | 4,635.00 | 4,865.00 | 4,865.00 | 7,487 |
| 2026-06-11 | 4,535.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 8,568 |
| 2026-06-10 | 4,400.00 | 4,810.00 | 4,400.00 | 4,570.00 | 4,570.00 | 16 |
| 2026-06-09 | 4,190.00 | 4,720.00 | 4,190.00 | 4,720.00 | 4,720.00 | 20,944 |
| 2026-06-08 | 4,700.00 | 4,700.00 | 3,585.00 | 4,325.00 | 4,325.00 | 35,095 |
| 2026-06-05 | 5,160.00 | 5,300.00 | 4,955.00 | 5,000.00 | 5,000.00 | 8,885 |
| 2026-06-04 | 5,260.00 | 5,260.00 | 5,000.00 | 5,160.00 | 5,160.00 | 12,515 |
| 2026-06-02 | 5,000.00 | 5,300.00 | 4,910.00 | 5,300.00 | 5,300.00 | 21,937 |
| 2026-06-01 | 5,420.00 | 5,560.00 | 5,150.00 | 5,300.00 | 5,300.00 | 34,227 |
| 2026-05-29 | 5,300.00 | 5,420.00 | 4,900.00 | 5,420.00 | 5,420.00 | 33,170 |
| 2026-05-28 | 5,730.00 | 5,730.00 | 5,260.00 | 5,350.00 | 5,350.00 | 28,535 |
| 2026-05-27 | 6,140.00 | 6,140.00 | 5,530.00 | 5,830.00 | 5,830.00 | 33,623 |
| 2026-05-26 | 6,180.00 | 6,300.00 | 5,900.00 | 6,140.00 | 6,140.00 | 27,348 |
| 2026-05-22 | 6,060.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 9,731 |
| 2026-05-21 | 6,010.00 | 6,230.00 | 6,000.00 | 6,060.00 | 6,060.00 | 29,180 |
| 2026-05-20 | 7,060.00 | 7,120.00 | 6,010.00 | 6,010.00 | 6,010.00 | 83,201 |
| 2026-05-19 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-18 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-15 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-14 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-13 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-12 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-11 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-08 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-07 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-05-04 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-04-30 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-04-29 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-04-28 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-04-27 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 7,895.00 | 0 |
| 2026-04-24 | 1,571.00 | 1,596.00 | 1,561.00 | 1,579.00 | 7,895.00 | 27,244 |
| 2026-04-23 | 1,613.00 | 1,613.00 | 1,561.00 | 1,571.00 | 7,855.00 | 16,013 |
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.