419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,257.00 | 1,267.00 | 1,164.00 | 1,179.00 | 5,895.00 | 228,045 |
| 2026-01-22 | 1,300.00 | 1,322.00 | 1,230.00 | 1,242.00 | 6,210.00 | 547,792 |
| 2026-01-21 | 1,160.00 | 1,391.00 | 1,135.00 | 1,300.00 | 6,500.00 | 4,062,033 |
| 2026-01-20 | 1,047.00 | 1,099.00 | 1,031.00 | 1,070.00 | 5,350.00 | 55,646 |
| 2026-01-19 | 1,060.00 | 1,069.00 | 1,037.00 | 1,048.00 | 5,240.00 | 15,125 |
| 2026-01-16 | 1,040.00 | 1,060.00 | 1,035.00 | 1,050.00 | 5,250.00 | 19,346 |
| 2026-01-15 | 1,053.00 | 1,057.00 | 1,032.00 | 1,047.00 | 5,235.00 | 11,779 |
| 2026-01-14 | 1,063.00 | 1,063.00 | 1,033.00 | 1,053.00 | 5,265.00 | 14,739 |
| 2026-01-13 | 1,079.00 | 1,079.00 | 1,042.00 | 1,042.00 | 5,210.00 | 11,328 |
| 2026-01-12 | 1,060.00 | 1,079.00 | 1,049.00 | 1,063.00 | 5,315.00 | 12,770 |
| 2026-01-09 | 1,054.00 | 1,070.00 | 1,031.00 | 1,059.00 | 5,295.00 | 9,455 |
| 2026-01-08 | 1,055.00 | 1,061.00 | 1,017.00 | 1,053.00 | 5,265.00 | 30,318 |
| 2026-01-07 | 1,062.00 | 1,070.00 | 1,038.00 | 1,059.00 | 5,295.00 | 28,084 |
| 2026-01-06 | 1,075.00 | 1,100.00 | 1,057.00 | 1,060.00 | 5,300.00 | 22,162 |
| 2026-01-05 | 1,104.00 | 1,113.00 | 1,057.00 | 1,079.00 | 5,395.00 | 22,013 |
| 2026-01-02 | 1,069.00 | 1,106.00 | 1,069.00 | 1,097.00 | 5,485.00 | 16,187 |
| 2025-12-30 | 1,086.00 | 1,110.00 | 1,068.00 | 1,070.00 | 5,350.00 | 21,924 |
| 2025-12-29 | 1,123.00 | 1,123.00 | 1,044.00 | 1,086.00 | 5,430.00 | 51,035 |
| 2025-12-26 | 1,151.00 | 1,160.00 | 1,120.00 | 1,123.00 | 5,615.00 | 34,599 |
| 2025-12-24 | 1,160.00 | 1,170.00 | 1,153.00 | 1,156.00 | 5,780.00 | 15,951 |
| 2025-12-23 | 1,184.00 | 1,184.00 | 1,156.00 | 1,160.00 | 5,800.00 | 28,496 |
| 2025-12-22 | 1,185.00 | 1,217.00 | 1,173.00 | 1,173.00 | 5,865.00 | 40,721 |
| 2025-12-19 | 1,159.00 | 1,186.00 | 1,140.00 | 1,177.00 | 5,885.00 | 39,186 |
| 2025-12-18 | 1,177.00 | 1,184.00 | 1,146.00 | 1,149.00 | 5,745.00 | 29,369 |
| 2025-12-17 | 1,136.00 | 1,195.00 | 1,136.00 | 1,177.00 | 5,885.00 | 51,993 |
| 2025-12-16 | 1,156.00 | 1,164.00 | 1,127.00 | 1,134.00 | 5,670.00 | 32,355 |
| 2025-12-15 | 1,145.00 | 1,175.00 | 1,120.00 | 1,156.00 | 5,780.00 | 41,650 |
| 2025-12-12 | 1,152.00 | 1,185.00 | 1,133.00 | 1,145.00 | 5,725.00 | 61,713 |
| 2025-12-11 | 1,131.00 | 1,164.00 | 1,120.00 | 1,157.00 | 5,785.00 | 106,539 |
| 2025-12-10 | 1,265.00 | 1,265.00 | 1,100.00 | 1,122.00 | 5,610.00 | 267,823 |
| 2025-12-09 | 1,270.00 | 1,270.00 | 1,211.00 | 1,229.00 | 6,145.00 | 95,497 |
| 2025-12-08 | 1,302.00 | 1,306.00 | 1,270.00 | 1,270.00 | 6,350.00 | 69,514 |
| 2025-12-05 | 1,314.00 | 1,317.00 | 1,286.00 | 1,304.00 | 6,520.00 | 59,963 |
| 2025-12-04 | 1,354.00 | 1,379.00 | 1,306.00 | 1,312.00 | 6,560.00 | 93,318 |
| 2025-12-03 | 1,379.00 | 1,386.00 | 1,348.00 | 1,354.00 | 6,770.00 | 90,986 |
| 2025-12-02 | 1,417.00 | 1,438.00 | 1,369.00 | 1,380.00 | 6,900.00 | 115,329 |
| 2025-12-01 | 1,488.00 | 1,488.00 | 1,426.00 | 1,430.00 | 7,150.00 | 102,092 |
| 2025-11-28 | 1,792.00 | 1,863.00 | 1,470.00 | 1,473.00 | 7,365.00 | 507,087 |
| 2025-11-27 | 1,590.00 | 1,698.00 | 1,577.00 | 1,670.00 | 8,350.00 | 50,193 |
| 2025-11-26 | 1,576.00 | 1,648.00 | 1,560.00 | 1,590.00 | 7,950.00 | 53,712 |
| 2025-11-25 | 1,691.00 | 1,750.00 | 1,564.00 | 1,576.00 | 7,880.00 | 59,250 |
| 2025-11-24 | 1,747.00 | 1,810.00 | 1,661.00 | 1,690.00 | 8,450.00 | 44,331 |
| 2025-11-21 | 1,796.00 | 1,802.00 | 1,713.00 | 1,747.00 | 8,735.00 | 29,885 |
| 2025-11-20 | 1,779.00 | 1,833.00 | 1,761.00 | 1,814.00 | 9,070.00 | 24,273 |
| 2025-11-19 | 1,817.00 | 1,859.00 | 1,737.00 | 1,765.00 | 8,825.00 | 52,277 |
| 2025-11-18 | 1,855.00 | 1,860.00 | 1,750.00 | 1,823.00 | 9,115.00 | 71,629 |
| 2025-11-17 | 1,891.00 | 1,977.00 | 1,809.00 | 1,854.00 | 9,270.00 | 61,963 |
| 2025-11-14 | 1,925.00 | 1,989.00 | 1,860.00 | 1,891.00 | 9,455.00 | 108,368 |
| 2025-11-13 | 1,925.00 | 1,990.00 | 1,893.00 | 1,920.00 | 9,600.00 | 104,783 |
| 2025-11-12 | 2,085.00 | 2,115.00 | 1,900.00 | 1,920.00 | 9,600.00 | 223,583 |
| 2025-11-11 | 2,095.00 | 2,190.00 | 1,995.00 | 2,095.00 | 10,475.00 | 202,843 |
| 2025-11-10 | 2,265.00 | 2,290.00 | 2,020.00 | 2,065.00 | 10,325.00 | 215,377 |
| 2025-11-07 | 2,175.00 | 2,300.00 | 2,135.00 | 2,260.00 | 11,300.00 | 213,094 |
| 2025-11-06 | 2,145.00 | 2,260.00 | 2,045.00 | 2,175.00 | 10,875.00 | 227,833 |
| 2025-11-05 | 2,060.00 | 2,140.00 | 1,905.00 | 2,120.00 | 10,600.00 | 243,894 |
| 2025-11-04 | 1,870.00 | 2,175.00 | 1,830.00 | 2,050.00 | 10,250.00 | 615,989 |
| 2025-11-03 | 1,709.00 | 1,870.00 | 1,663.00 | 1,842.00 | 9,210.00 | 211,605 |
| 2025-10-31 | 1,695.00 | 1,764.00 | 1,680.00 | 1,709.00 | 8,545.00 | 98,359 |
| 2025-10-30 | 1,660.00 | 1,885.00 | 1,607.00 | 1,747.00 | 8,735.00 | 847,662 |
| 2025-10-29 | 1,712.00 | 1,795.00 | 1,633.00 | 1,640.00 | 8,200.00 | 377,273 |
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.