417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,619.00 | 1,625.00 | 1,576.00 | 1,613.00 | 8,065.00 | 11,768 |
| 2026-04-21 | 1,612.00 | 1,647.00 | 1,602.00 | 1,621.00 | 8,105.00 | 7,524 |
| 2026-04-20 | 1,624.00 | 1,636.00 | 1,610.00 | 1,621.00 | 8,105.00 | 6,916 |
| 2026-04-17 | 1,647.00 | 1,647.00 | 1,601.00 | 1,624.00 | 8,120.00 | 8,576 |
| 2026-04-16 | 1,575.00 | 1,640.00 | 1,574.00 | 1,625.00 | 8,125.00 | 15,146 |
| 2026-04-15 | 1,553.00 | 1,590.00 | 1,543.00 | 1,576.00 | 7,880.00 | 15,550 |
| 2026-04-14 | 1,524.00 | 1,556.00 | 1,518.00 | 1,553.00 | 7,765.00 | 20,080 |
| 2026-04-13 | 1,535.00 | 1,538.00 | 1,492.00 | 1,524.00 | 7,620.00 | 12,474 |
| 2026-04-10 | 1,523.00 | 1,530.00 | 1,501.00 | 1,520.00 | 7,600.00 | 10,293 |
| 2026-04-09 | 1,528.00 | 1,537.00 | 1,491.00 | 1,508.00 | 7,540.00 | 4,787 |
| 2026-04-08 | 1,492.00 | 1,535.00 | 1,492.00 | 1,520.00 | 7,600.00 | 3,933 |
| 2026-04-07 | 1,500.00 | 1,527.00 | 1,465.00 | 1,490.00 | 7,450.00 | 7,126 |
| 2026-04-06 | 1,487.00 | 1,514.00 | 1,480.00 | 1,495.00 | 7,475.00 | 8,476 |
| 2026-04-03 | 1,524.00 | 1,559.00 | 1,512.00 | 1,512.00 | 7,560.00 | 6,937 |
| 2026-04-02 | 1,546.00 | 1,571.00 | 1,499.00 | 1,524.00 | 7,620.00 | 12,717 |
| 2026-04-01 | 1,513.00 | 1,573.00 | 1,500.00 | 1,565.00 | 7,825.00 | 13,998 |
| 2026-03-31 | 1,531.00 | 1,566.00 | 1,500.00 | 1,505.00 | 7,525.00 | 11,208 |
| 2026-03-30 | 1,551.00 | 1,567.00 | 1,500.00 | 1,553.00 | 7,765.00 | 12,953 |
| 2026-03-27 | 1,563.00 | 1,589.00 | 1,550.00 | 1,575.00 | 7,875.00 | 10,176 |
| 2026-03-26 | 1,611.00 | 1,630.00 | 1,560.00 | 1,591.00 | 7,955.00 | 5,926 |
| 2026-03-25 | 1,598.00 | 1,605.00 | 1,550.00 | 1,602.00 | 8,010.00 | 15,837 |
| 2026-03-24 | 1,647.00 | 1,870.00 | 1,570.00 | 1,594.00 | 7,970.00 | 203,258 |
| 2026-03-23 | 1,627.00 | 1,627.00 | 1,586.00 | 1,595.00 | 7,975.00 | 8,612 |
| 2026-03-20 | 1,601.00 | 1,682.00 | 1,600.00 | 1,622.00 | 8,110.00 | 15,191 |
| 2026-03-19 | 1,639.00 | 1,639.00 | 1,600.00 | 1,609.00 | 8,045.00 | 7,928 |
| 2026-03-18 | 1,627.00 | 1,635.00 | 1,610.00 | 1,634.00 | 8,170.00 | 8,256 |
| 2026-03-17 | 1,612.00 | 1,634.00 | 1,604.00 | 1,627.00 | 8,135.00 | 3,464 |
| 2026-03-16 | 1,626.00 | 1,640.00 | 1,605.00 | 1,611.00 | 8,055.00 | 7,019 |
| 2026-03-13 | 1,617.00 | 1,660.00 | 1,590.00 | 1,639.00 | 8,195.00 | 5,830 |
| 2026-03-12 | 1,620.00 | 1,629.00 | 1,602.00 | 1,617.00 | 8,085.00 | 3,978 |
| 2026-03-11 | 1,639.00 | 1,640.00 | 1,594.00 | 1,620.00 | 8,100.00 | 7,587 |
| 2026-03-10 | 1,602.00 | 1,616.00 | 1,565.00 | 1,611.00 | 8,055.00 | 6,017 |
| 2026-03-09 | 1,616.00 | 1,620.00 | 1,505.00 | 1,548.00 | 7,740.00 | 15,093 |
| 2026-03-06 | 1,591.00 | 1,673.00 | 1,591.00 | 1,657.00 | 8,285.00 | 13,120 |
| 2026-03-05 | 1,550.00 | 1,654.00 | 1,550.00 | 1,654.00 | 8,270.00 | 25,107 |
| 2026-03-04 | 1,600.00 | 1,701.00 | 1,506.00 | 1,510.00 | 7,550.00 | 67,270 |
| 2026-03-03 | 1,746.00 | 1,752.00 | 1,704.00 | 1,706.00 | 8,530.00 | 34,871 |
| 2026-02-27 | 1,790.00 | 2,050.00 | 1,731.00 | 1,745.00 | 8,725.00 | 414,995 |
| 2026-02-26 | 1,800.00 | 1,810.00 | 1,762.00 | 1,790.00 | 8,950.00 | 17,202 |
| 2026-02-25 | 1,743.00 | 1,805.00 | 1,718.00 | 1,800.00 | 9,000.00 | 31,463 |
| 2026-02-24 | 1,730.00 | 1,741.00 | 1,718.00 | 1,729.00 | 8,645.00 | 12,450 |
| 2026-02-23 | 1,753.00 | 1,753.00 | 1,727.00 | 1,730.00 | 8,650.00 | 19,547 |
| 2026-02-20 | 1,775.00 | 1,775.00 | 1,745.00 | 1,746.00 | 8,730.00 | 18,715 |
| 2026-02-19 | 1,780.00 | 1,785.00 | 1,749.00 | 1,767.00 | 8,835.00 | 22,096 |
| 2026-02-13 | 1,832.00 | 1,832.00 | 1,778.00 | 1,780.00 | 8,900.00 | 11,819 |
| 2026-02-12 | 1,852.00 | 1,852.00 | 1,803.00 | 1,814.00 | 9,070.00 | 15,198 |
| 2026-02-11 | 1,825.00 | 1,940.00 | 1,800.00 | 1,823.00 | 9,115.00 | 103,055 |
| 2026-02-10 | 1,761.00 | 1,816.00 | 1,752.00 | 1,800.00 | 9,000.00 | 13,096 |
| 2026-02-09 | 1,724.00 | 1,794.00 | 1,724.00 | 1,752.00 | 8,760.00 | 7,664 |
| 2026-02-06 | 1,765.00 | 1,765.00 | 1,685.00 | 1,723.00 | 8,615.00 | 17,306 |
| 2026-02-05 | 1,800.00 | 1,809.00 | 1,764.00 | 1,765.00 | 8,825.00 | 12,706 |
| 2026-02-04 | 1,769.00 | 1,810.00 | 1,755.00 | 1,810.00 | 9,050.00 | 9,246 |
| 2026-02-03 | 1,754.00 | 1,804.00 | 1,754.00 | 1,765.00 | 8,825.00 | 9,808 |
| 2026-02-02 | 1,842.00 | 1,842.00 | 1,746.00 | 1,752.00 | 8,760.00 | 27,471 |
| 2026-01-30 | 1,837.00 | 1,837.00 | 1,803.00 | 1,807.00 | 9,035.00 | 9,518 |
| 2026-01-29 | 1,846.00 | 1,862.00 | 1,741.00 | 1,837.00 | 9,185.00 | 14,460 |
| 2026-01-28 | 1,878.00 | 1,906.00 | 1,829.00 | 1,846.00 | 9,230.00 | 18,873 |
| 2026-01-27 | 1,840.00 | 1,882.00 | 1,830.00 | 1,872.00 | 9,360.00 | 18,682 |
| 2026-01-26 | 1,799.00 | 1,885.00 | 1,791.00 | 1,840.00 | 9,200.00 | 29,799 |
| 2026-01-23 | 1,785.00 | 1,817.00 | 1,716.00 | 1,800.00 | 9,000.00 | 17,110 |
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.