419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 830.00 | 836.00 | 810.00 | 817.00 | 4,085.00 | 7,427 |
| 2026-04-22 | 840.00 | 847.00 | 813.00 | 825.00 | 4,125.00 | 16,944 |
| 2026-04-21 | 876.00 | 876.00 | 838.00 | 840.00 | 4,200.00 | 17,206 |
| 2026-04-20 | 855.00 | 878.00 | 846.00 | 850.00 | 4,250.00 | 11,764 |
| 2026-04-17 | 876.00 | 876.00 | 842.00 | 858.00 | 4,290.00 | 9,406 |
| 2026-04-16 | 852.00 | 870.00 | 841.00 | 855.00 | 4,275.00 | 19,479 |
| 2026-04-15 | 873.00 | 891.00 | 843.00 | 852.00 | 4,260.00 | 17,859 |
| 2026-04-14 | 870.00 | 889.00 | 856.00 | 873.00 | 4,365.00 | 8,537 |
| 2026-04-13 | 815.00 | 865.00 | 801.00 | 855.00 | 4,275.00 | 27,318 |
| 2026-04-10 | 824.00 | 825.00 | 799.00 | 815.00 | 4,075.00 | 22,093 |
| 2026-04-09 | 839.00 | 839.00 | 796.00 | 807.00 | 4,035.00 | 26,961 |
| 2026-04-08 | 815.00 | 845.00 | 791.00 | 816.00 | 4,080.00 | 18,610 |
| 2026-04-07 | 840.00 | 848.00 | 815.00 | 815.00 | 4,075.00 | 12,468 |
| 2026-04-06 | 870.00 | 870.00 | 810.00 | 836.00 | 4,180.00 | 14,730 |
| 2026-04-03 | 860.00 | 893.00 | 837.00 | 870.00 | 4,350.00 | 9,631 |
| 2026-04-02 | 891.00 | 898.00 | 860.00 | 860.00 | 4,300.00 | 31,389 |
| 2026-04-01 | 933.00 | 933.00 | 888.00 | 900.00 | 4,500.00 | 15,148 |
| 2026-03-31 | 857.00 | 894.00 | 854.00 | 880.00 | 4,400.00 | 9,332 |
| 2026-03-30 | 885.00 | 890.00 | 833.00 | 867.00 | 4,335.00 | 13,974 |
| 2026-03-27 | 865.00 | 951.00 | 863.00 | 885.00 | 4,425.00 | 47,847 |
| 2026-03-26 | 884.00 | 900.00 | 853.00 | 865.00 | 4,325.00 | 5,856 |
| 2026-03-25 | 869.00 | 900.00 | 864.00 | 879.00 | 4,395.00 | 12,516 |
| 2026-03-24 | 900.00 | 920.00 | 827.00 | 877.00 | 4,385.00 | 10,573 |
| 2026-03-23 | 911.00 | 916.00 | 881.00 | 890.00 | 4,450.00 | 10,117 |
| 2026-03-20 | 893.00 | 932.00 | 861.00 | 911.00 | 4,555.00 | 12,930 |
| 2026-03-19 | 900.00 | 907.00 | 879.00 | 893.00 | 4,465.00 | 5,709 |
| 2026-03-18 | 943.00 | 943.00 | 897.00 | 900.00 | 4,500.00 | 13,263 |
| 2026-03-17 | 915.00 | 930.00 | 914.00 | 924.00 | 4,620.00 | 9,192 |
| 2026-03-16 | 978.00 | 978.00 | 913.00 | 913.00 | 4,565.00 | 8,744 |
| 2026-03-13 | 959.00 | 970.00 | 932.00 | 955.00 | 4,775.00 | 7,013 |
| 2026-03-12 | 929.00 | 971.00 | 913.00 | 971.00 | 4,855.00 | 24,555 |
| 2026-03-11 | 907.00 | 939.00 | 888.00 | 937.00 | 4,685.00 | 14,306 |
| 2026-03-10 | 844.00 | 928.00 | 844.00 | 907.00 | 4,535.00 | 58,327 |
| 2026-03-09 | 876.00 | 882.00 | 830.00 | 844.00 | 4,220.00 | 20,252 |
| 2026-03-06 | 856.00 | 927.00 | 856.00 | 918.00 | 4,590.00 | 29,379 |
| 2026-03-05 | 819.00 | 869.00 | 819.00 | 856.00 | 4,280.00 | 32,625 |
| 2026-03-04 | 879.00 | 924.00 | 774.00 | 818.00 | 4,090.00 | 78,089 |
| 2026-03-03 | 980.00 | 980.00 | 900.00 | 925.00 | 4,625.00 | 46,109 |
| 2026-02-27 | 1,022.00 | 1,022.00 | 975.00 | 982.00 | 4,910.00 | 84,286 |
| 2026-02-26 | 1,050.00 | 1,078.00 | 1,008.00 | 1,021.00 | 5,105.00 | 45,823 |
| 2026-02-25 | 1,092.00 | 1,092.00 | 1,036.00 | 1,039.00 | 5,195.00 | 28,668 |
| 2026-02-24 | 1,045.00 | 1,098.00 | 1,020.00 | 1,051.00 | 5,255.00 | 25,998 |
| 2026-02-23 | 1,055.00 | 1,055.00 | 1,015.00 | 1,038.00 | 5,190.00 | 51,865 |
| 2026-02-20 | 1,100.00 | 1,101.00 | 1,052.00 | 1,055.00 | 5,275.00 | 50,291 |
| 2026-02-19 | 1,109.00 | 1,120.00 | 1,084.00 | 1,095.00 | 5,475.00 | 41,456 |
| 2026-02-13 | 1,132.00 | 1,132.00 | 1,117.00 | 1,118.00 | 5,590.00 | 21,237 |
| 2026-02-12 | 1,129.00 | 1,145.00 | 1,122.00 | 1,134.00 | 5,670.00 | 15,501 |
| 2026-02-11 | 1,140.00 | 1,141.00 | 1,119.00 | 1,129.00 | 5,645.00 | 22,299 |
| 2026-02-10 | 1,147.00 | 1,148.00 | 1,109.00 | 1,133.00 | 5,665.00 | 34,086 |
| 2026-02-09 | 1,119.00 | 1,148.00 | 1,119.00 | 1,120.00 | 5,600.00 | 56,984 |
| 2026-02-06 | 1,137.00 | 1,142.00 | 1,096.00 | 1,118.00 | 5,590.00 | 41,731 |
| 2026-02-05 | 1,126.00 | 1,155.00 | 1,126.00 | 1,140.00 | 5,700.00 | 38,569 |
| 2026-02-04 | 1,150.00 | 1,165.00 | 1,125.00 | 1,148.00 | 5,740.00 | 27,458 |
| 2026-02-03 | 1,167.00 | 1,185.00 | 1,102.00 | 1,153.00 | 5,765.00 | 66,198 |
| 2026-02-02 | 1,168.00 | 1,210.00 | 1,150.00 | 1,150.00 | 5,750.00 | 81,280 |
| 2026-01-30 | 1,197.00 | 1,209.00 | 1,170.00 | 1,170.00 | 5,850.00 | 89,586 |
| 2026-01-29 | 1,216.00 | 1,220.00 | 1,171.00 | 1,197.00 | 5,985.00 | 98,856 |
| 2026-01-28 | 1,241.00 | 1,294.00 | 1,219.00 | 1,220.00 | 6,100.00 | 324,339 |
| 2026-01-27 | 1,153.00 | 1,380.00 | 1,144.00 | 1,250.00 | 6,250.00 | 2,306,045 |
| 2026-01-26 | 1,186.00 | 1,192.00 | 1,149.00 | 1,153.00 | 5,765.00 | 99,545 |
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.