417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,785.00 | 1,817.00 | 1,716.00 | 1,800.00 | 9,000.00 | 17,110 |
| 2026-01-22 | 1,752.00 | 1,795.00 | 1,750.00 | 1,784.00 | 8,920.00 | 16,015 |
| 2026-01-21 | 1,797.00 | 1,797.00 | 1,675.00 | 1,751.00 | 8,755.00 | 19,053 |
| 2026-01-20 | 1,750.00 | 1,876.00 | 1,734.00 | 1,805.00 | 9,025.00 | 38,480 |
| 2026-01-19 | 1,783.00 | 1,783.00 | 1,750.00 | 1,760.00 | 8,800.00 | 11,090 |
| 2026-01-16 | 1,800.00 | 1,824.00 | 1,761.00 | 1,783.00 | 8,915.00 | 21,448 |
| 2026-01-15 | 1,819.00 | 1,900.00 | 1,787.00 | 1,824.00 | 9,120.00 | 15,943 |
| 2026-01-14 | 1,834.00 | 1,834.00 | 1,800.00 | 1,823.00 | 9,115.00 | 10,710 |
| 2026-01-13 | 1,817.00 | 1,849.00 | 1,792.00 | 1,818.00 | 9,090.00 | 14,529 |
| 2026-01-12 | 1,814.00 | 1,848.00 | 1,750.00 | 1,832.00 | 9,160.00 | 27,039 |
| 2026-01-09 | 1,730.00 | 1,902.00 | 1,713.00 | 1,814.00 | 9,070.00 | 50,330 |
| 2026-01-08 | 1,784.00 | 1,784.00 | 1,717.00 | 1,730.00 | 8,650.00 | 16,310 |
| 2026-01-07 | 1,808.00 | 1,814.00 | 1,765.00 | 1,784.00 | 8,920.00 | 34,871 |
| 2026-01-06 | 1,869.00 | 1,869.00 | 1,808.00 | 1,808.00 | 9,040.00 | 33,308 |
| 2026-01-05 | 1,931.00 | 1,940.00 | 1,835.00 | 1,869.00 | 9,345.00 | 59,957 |
| 2026-01-02 | 1,752.00 | 2,085.00 | 1,752.00 | 1,925.00 | 9,625.00 | 450,767 |
| 2025-12-30 | 1,763.00 | 1,779.00 | 1,728.00 | 1,752.00 | 8,760.00 | 27,289 |
| 2025-12-29 | 1,661.00 | 2,030.00 | 1,656.00 | 1,763.00 | 8,815.00 | 434,965 |
| 2025-12-26 | 1,716.00 | 1,726.00 | 1,671.00 | 1,672.00 | 8,360.00 | 24,677 |
| 2025-12-24 | 1,756.00 | 1,756.00 | 1,714.00 | 1,730.00 | 8,650.00 | 18,669 |
| 2025-12-23 | 1,783.00 | 1,785.00 | 1,730.00 | 1,754.00 | 8,770.00 | 15,867 |
| 2025-12-22 | 1,754.00 | 1,786.00 | 1,750.00 | 1,775.00 | 8,875.00 | 8,209 |
| 2025-12-19 | 1,736.00 | 1,752.00 | 1,721.00 | 1,744.00 | 8,720.00 | 10,255 |
| 2025-12-18 | 1,720.00 | 1,752.00 | 1,719.00 | 1,738.00 | 8,690.00 | 10,888 |
| 2025-12-17 | 1,752.00 | 1,767.00 | 1,742.00 | 1,751.00 | 8,755.00 | 15,824 |
| 2025-12-16 | 1,807.00 | 1,809.00 | 1,763.00 | 1,763.00 | 8,815.00 | 12,108 |
| 2025-12-15 | 1,814.00 | 1,814.00 | 1,781.00 | 1,804.00 | 9,020.00 | 10,511 |
| 2025-12-12 | 1,787.00 | 1,829.00 | 1,757.00 | 1,815.00 | 9,075.00 | 17,499 |
| 2025-12-11 | 1,780.00 | 1,797.00 | 1,769.00 | 1,786.00 | 8,930.00 | 16,609 |
| 2025-12-10 | 1,788.00 | 1,792.00 | 1,770.00 | 1,783.00 | 8,915.00 | 11,177 |
| 2025-12-09 | 1,793.00 | 1,808.00 | 1,783.00 | 1,788.00 | 8,940.00 | 11,454 |
| 2025-12-08 | 1,813.00 | 1,824.00 | 1,799.00 | 1,808.00 | 9,040.00 | 10,084 |
| 2025-12-05 | 1,836.00 | 1,850.00 | 1,790.00 | 1,829.00 | 9,145.00 | 37,514 |
| 2025-12-04 | 1,871.00 | 1,874.00 | 1,820.00 | 1,836.00 | 9,180.00 | 11,254 |
| 2025-12-03 | 1,913.00 | 1,913.00 | 1,852.00 | 1,871.00 | 9,355.00 | 36,866 |
| 2025-12-02 | 1,881.00 | 1,915.00 | 1,865.00 | 1,893.00 | 9,465.00 | 18,630 |
| 2025-12-01 | 1,878.00 | 1,910.00 | 1,872.00 | 1,881.00 | 9,405.00 | 18,239 |
| 2025-11-28 | 1,865.00 | 1,930.00 | 1,865.00 | 1,889.00 | 9,445.00 | 15,623 |
| 2025-11-27 | 1,840.00 | 1,904.00 | 1,840.00 | 1,884.00 | 9,420.00 | 23,640 |
| 2025-11-26 | 1,813.00 | 1,859.00 | 1,813.00 | 1,838.00 | 9,190.00 | 19,628 |
| 2025-11-25 | 1,811.00 | 1,833.00 | 1,811.00 | 1,820.00 | 9,100.00 | 24,997 |
| 2025-11-24 | 1,918.00 | 1,930.00 | 1,769.00 | 1,814.00 | 9,070.00 | 80,814 |
| 2025-11-21 | 1,930.00 | 2,065.00 | 1,920.00 | 1,920.00 | 9,600.00 | 105,835 |
| 2025-11-20 | 1,823.00 | 2,250.00 | 1,820.00 | 1,971.00 | 9,855.00 | 893,557 |
| 2025-11-19 | 1,833.00 | 1,859.00 | 1,800.00 | 1,823.00 | 9,115.00 | 17,051 |
| 2025-11-18 | 1,900.00 | 1,935.00 | 1,849.00 | 1,851.00 | 9,255.00 | 18,178 |
| 2025-11-17 | 1,964.00 | 1,980.00 | 1,926.00 | 1,926.00 | 9,630.00 | 10,207 |
| 2025-11-14 | 1,989.00 | 1,990.00 | 1,954.00 | 1,956.00 | 9,780.00 | 8,929 |
| 2025-11-13 | 2,005.00 | 2,010.00 | 1,968.00 | 1,999.00 | 9,995.00 | 14,043 |
| 2025-11-12 | 1,910.00 | 2,005.00 | 1,866.00 | 2,000.00 | 10,000.00 | 25,349 |
| 2025-11-11 | 1,950.00 | 1,979.00 | 1,900.00 | 1,904.00 | 9,520.00 | 14,929 |
| 2025-11-10 | 1,904.00 | 1,950.00 | 1,904.00 | 1,950.00 | 9,750.00 | 10,475 |
| 2025-11-07 | 1,950.00 | 1,952.00 | 1,782.00 | 1,904.00 | 9,520.00 | 34,542 |
| 2025-11-06 | 2,000.00 | 2,020.00 | 1,955.00 | 1,959.00 | 9,795.00 | 21,064 |
| 2025-11-05 | 2,005.00 | 2,015.00 | 1,941.00 | 2,000.00 | 10,000.00 | 22,877 |
| 2025-11-04 | 1,995.00 | 2,025.00 | 1,971.00 | 2,005.00 | 10,025.00 | 24,244 |
| 2025-11-03 | 2,045.00 | 2,070.00 | 1,988.00 | 1,995.00 | 9,975.00 | 27,608 |
| 2025-10-31 | 2,040.00 | 2,055.00 | 2,020.00 | 2,045.00 | 10,225.00 | 10,414 |
| 2025-10-30 | 2,070.00 | 2,080.00 | 2,015.00 | 2,040.00 | 10,200.00 | 26,624 |
| 2025-10-29 | 2,100.00 | 2,105.00 | 2,060.00 | 2,070.00 | 10,350.00 | 17,684 |
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.