417180 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,080.00 | 2,115.00 | 2,055.00 | 2,100.00 | 10,500.00 | 13,154 |
| 2025-10-27 | 2,065.00 | 2,100.00 | 2,045.00 | 2,080.00 | 10,400.00 | 13,602 |
| 2025-10-24 | 2,100.00 | 2,120.00 | 2,040.00 | 2,060.00 | 10,300.00 | 39,110 |
| 2025-10-23 | 2,105.00 | 2,130.00 | 2,080.00 | 2,100.00 | 10,500.00 | 18,871 |
| 2025-10-22 | 2,115.00 | 2,130.00 | 2,070.00 | 2,110.00 | 10,550.00 | 20,540 |
| 2025-10-21 | 2,195.00 | 2,230.00 | 2,080.00 | 2,115.00 | 10,575.00 | 91,906 |
| 2025-10-20 | 2,210.00 | 2,225.00 | 2,160.00 | 2,195.00 | 10,975.00 | 39,469 |
| 2025-10-17 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 11,150.00 | 20,932 |
| 2025-10-16 | 2,265.00 | 2,285.00 | 2,235.00 | 2,280.00 | 11,400.00 | 12,414 |
| 2025-10-15 | 2,230.00 | 2,280.00 | 2,220.00 | 2,255.00 | 11,275.00 | 16,450 |
| 2025-10-14 | 2,260.00 | 2,280.00 | 2,195.00 | 2,230.00 | 11,150.00 | 24,605 |
| 2025-10-13 | 2,230.00 | 2,285.00 | 2,195.00 | 2,260.00 | 11,300.00 | 13,501 |
| 2025-10-10 | 2,265.00 | 2,275.00 | 2,210.00 | 2,265.00 | 11,325.00 | 30,039 |
| 2025-10-02 | 2,260.00 | 2,275.00 | 2,200.00 | 2,265.00 | 11,325.00 | 11,904 |
| 2025-10-01 | 2,230.00 | 2,245.00 | 2,215.00 | 2,225.00 | 11,125.00 | 13,685 |
| 2025-09-30 | 2,265.00 | 2,270.00 | 2,200.00 | 2,225.00 | 11,125.00 | 19,856 |
| 2025-09-29 | 2,270.00 | 2,285.00 | 2,255.00 | 2,265.00 | 11,325.00 | 11,873 |
| 2025-09-26 | 2,350.00 | 2,350.00 | 2,250.00 | 2,255.00 | 11,275.00 | 38,369 |
| 2025-09-25 | 2,360.00 | 2,385.00 | 2,340.00 | 2,350.00 | 11,750.00 | 15,048 |
| 2025-09-24 | 2,380.00 | 2,395.00 | 2,310.00 | 2,365.00 | 11,825.00 | 26,514 |
| 2025-09-23 | 2,400.00 | 2,435.00 | 2,375.00 | 2,380.00 | 11,900.00 | 21,045 |
| 2025-09-22 | 2,430.00 | 2,450.00 | 2,405.00 | 2,410.00 | 12,050.00 | 23,295 |
| 2025-09-19 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 12,310.00 | 0 |
| 2025-09-18 | 2,420.00 | 2,505.00 | 2,400.00 | 2,462.00 | 12,310.00 | 47,919 |
| 2025-09-17 | 2,430.00 | 2,500.00 | 2,400.00 | 2,415.00 | 12,075.00 | 86,088 |
| 2025-09-16 | 2,550.00 | 2,665.00 | 2,445.00 | 2,460.00 | 12,300.00 | 1,244,762 |
| 2025-09-15 | 2,400.00 | 2,410.00 | 2,350.00 | 2,365.00 | 11,825.00 | 11,257 |
| 2025-09-12 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 11,975.00 | 25,815 |
| 2025-09-11 | 2,395.00 | 2,425.00 | 2,390.00 | 2,405.00 | 12,025.00 | 15,935 |
| 2025-09-10 | 2,375.00 | 2,420.00 | 2,360.00 | 2,410.00 | 12,050.00 | 19,471 |
| 2025-09-09 | 2,360.00 | 2,415.00 | 2,340.00 | 2,380.00 | 11,900.00 | 25,377 |
| 2025-09-08 | 2,345.00 | 2,375.00 | 2,330.00 | 2,360.00 | 11,800.00 | 13,760 |
| 2025-09-05 | 2,355.00 | 2,385.00 | 2,335.00 | 2,360.00 | 11,800.00 | 14,188 |
| 2025-09-04 | 2,325.00 | 2,390.00 | 2,325.00 | 2,375.00 | 11,875.00 | 18,964 |
| 2025-09-03 | 2,300.00 | 2,335.00 | 2,260.00 | 2,325.00 | 11,625.00 | 16,220 |
| 2025-09-02 | 2,300.00 | 2,330.00 | 2,270.00 | 2,300.00 | 11,500.00 | 20,315 |
| 2025-09-01 | 2,315.00 | 2,350.00 | 2,300.00 | 2,315.00 | 11,575.00 | 13,192 |
| 2025-08-29 | 2,350.00 | 2,370.00 | 2,310.00 | 2,340.00 | 11,700.00 | 11,116 |
| 2025-08-28 | 2,310.00 | 2,365.00 | 2,300.00 | 2,350.00 | 11,750.00 | 17,186 |
| 2025-08-27 | 2,360.00 | 2,365.00 | 2,300.00 | 2,310.00 | 11,550.00 | 49,164 |
| 2025-08-26 | 2,395.00 | 2,435.00 | 2,340.00 | 2,370.00 | 11,850.00 | 54,522 |
| 2025-08-25 | 2,410.00 | 2,450.00 | 2,390.00 | 2,405.00 | 12,025.00 | 34,821 |
| 2025-08-22 | 2,450.00 | 2,480.00 | 2,385.00 | 2,405.00 | 12,025.00 | 48,971 |
| 2025-08-21 | 2,440.00 | 2,565.00 | 2,440.00 | 2,450.00 | 12,250.00 | 98,909 |
| 2025-08-20 | 2,465.00 | 2,480.00 | 2,385.00 | 2,450.00 | 12,250.00 | 53,945 |
| 2025-08-19 | 2,480.00 | 2,535.00 | 2,465.00 | 2,480.00 | 12,400.00 | 86,135 |
| 2025-08-18 | 2,515.00 | 2,595.00 | 2,460.00 | 2,485.00 | 12,425.00 | 185,200 |
| 2025-08-14 | 2,650.00 | 2,860.00 | 2,520.00 | 2,535.00 | 12,675.00 | 2,179,527 |
| 2025-08-13 | 2,630.00 | 2,790.00 | 2,460.00 | 2,470.00 | 12,350.00 | 397,931 |
| 2025-08-12 | 2,460.00 | 2,505.00 | 2,445.00 | 2,445.00 | 12,225.00 | 14,832 |
| 2025-08-11 | 2,500.00 | 2,520.00 | 2,465.00 | 2,480.00 | 12,400.00 | 13,344 |
| 2025-08-08 | 2,505.00 | 2,535.00 | 2,450.00 | 2,500.00 | 12,500.00 | 12,097 |
| 2025-08-07 | 2,460.00 | 2,535.00 | 2,450.00 | 2,500.00 | 12,500.00 | 29,033 |
| 2025-08-06 | 2,440.00 | 2,490.00 | 2,395.00 | 2,480.00 | 12,400.00 | 12,402 |
| 2025-08-05 | 2,405.00 | 2,455.00 | 2,400.00 | 2,440.00 | 12,200.00 | 8,375 |
| 2025-08-04 | 2,320.00 | 2,505.00 | 2,315.00 | 2,415.00 | 12,075.00 | 37,266 |
| 2025-08-01 | 2,500.00 | 2,530.00 | 2,325.00 | 2,340.00 | 11,700.00 | 69,634 |
| 2025-07-31 | 2,430.00 | 2,550.00 | 2,405.00 | 2,505.00 | 12,525.00 | 21,693 |
| 2025-07-30 | 2,460.00 | 2,475.00 | 2,430.00 | 2,430.00 | 12,150.00 | 11,914 |
| 2025-07-29 | 2,475.00 | 2,475.00 | 2,405.00 | 2,460.00 | 12,300.00 | 30,646 |
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.