419540 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,478.00 | 1,769.00 | 1,454.00 | 1,713.00 | 8,565.00 | 1,545,087 |
| 2025-10-27 | 1,364.00 | 1,489.00 | 1,360.00 | 1,470.00 | 7,350.00 | 172,078 |
| 2025-10-24 | 1,347.00 | 1,362.00 | 1,311.00 | 1,350.00 | 6,750.00 | 84,948 |
| 2025-10-23 | 1,336.00 | 1,367.00 | 1,311.00 | 1,327.00 | 6,635.00 | 95,406 |
| 2025-10-22 | 1,308.00 | 1,560.00 | 1,270.00 | 1,336.00 | 6,680.00 | 814,231 |
| 2025-10-21 | 1,333.00 | 1,343.00 | 1,300.00 | 1,308.00 | 6,540.00 | 45,384 |
| 2025-10-20 | 1,336.00 | 1,346.00 | 1,305.00 | 1,325.00 | 6,625.00 | 31,373 |
| 2025-10-17 | 1,374.00 | 1,375.00 | 1,309.00 | 1,337.00 | 6,685.00 | 37,886 |
| 2025-10-16 | 1,398.00 | 1,400.00 | 1,365.00 | 1,384.00 | 6,920.00 | 33,650 |
| 2025-10-15 | 1,333.00 | 1,391.00 | 1,333.00 | 1,389.00 | 6,945.00 | 46,462 |
| 2025-10-14 | 1,375.00 | 1,375.00 | 1,315.00 | 1,336.00 | 6,680.00 | 32,400 |
| 2025-10-13 | 1,321.00 | 1,377.00 | 1,313.00 | 1,336.00 | 6,680.00 | 40,462 |
| 2025-10-10 | 1,354.00 | 1,416.00 | 1,328.00 | 1,363.00 | 6,815.00 | 69,889 |
| 2025-10-02 | 1,300.00 | 1,429.00 | 1,300.00 | 1,369.00 | 6,845.00 | 263,282 |
| 2025-10-01 | 1,326.00 | 1,339.00 | 1,284.00 | 1,300.00 | 6,500.00 | 73,264 |
| 2025-09-30 | 1,347.00 | 1,377.00 | 1,317.00 | 1,319.00 | 6,595.00 | 87,694 |
| 2025-09-29 | 1,398.00 | 1,537.00 | 1,310.00 | 1,355.00 | 6,775.00 | 572,976 |
| 2025-09-26 | 1,500.00 | 1,520.00 | 1,330.00 | 1,358.00 | 6,790.00 | 316,821 |
| 2025-09-25 | 1,542.00 | 1,595.00 | 1,500.00 | 1,540.00 | 7,700.00 | 176,871 |
| 2025-09-24 | 1,512.00 | 1,690.00 | 1,509.00 | 1,537.00 | 7,685.00 | 932,715 |
| 2025-09-23 | 1,438.00 | 1,666.00 | 1,418.00 | 1,502.00 | 7,510.00 | 1,722,369 |
| 2025-09-22 | 1,349.00 | 1,572.00 | 1,305.00 | 1,417.00 | 7,085.00 | 2,683,997 |
| 2025-09-19 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 6,280.00 | 0 |
| 2025-09-18 | 1,240.00 | 1,268.00 | 1,240.00 | 1,256.00 | 6,280.00 | 30,664 |
| 2025-09-17 | 1,235.00 | 1,242.00 | 1,210.00 | 1,240.00 | 6,200.00 | 23,414 |
| 2025-09-16 | 1,245.00 | 1,260.00 | 1,234.00 | 1,241.00 | 6,205.00 | 5,577 |
| 2025-09-15 | 1,239.00 | 1,246.00 | 1,225.00 | 1,242.00 | 6,210.00 | 16,229 |
| 2025-09-12 | 1,249.00 | 1,255.00 | 1,227.00 | 1,243.00 | 6,215.00 | 15,763 |
| 2025-09-11 | 1,248.00 | 1,254.00 | 1,221.00 | 1,249.00 | 6,245.00 | 19,512 |
| 2025-09-10 | 1,256.00 | 1,259.00 | 1,244.00 | 1,248.00 | 6,240.00 | 16,882 |
| 2025-09-09 | 1,260.00 | 1,266.00 | 1,246.00 | 1,250.00 | 6,250.00 | 22,502 |
| 2025-09-08 | 1,295.00 | 1,295.00 | 1,244.00 | 1,268.00 | 6,340.00 | 19,176 |
| 2025-09-05 | 1,270.00 | 1,340.00 | 1,262.00 | 1,276.00 | 6,380.00 | 13,484 |
| 2025-09-04 | 1,249.00 | 1,373.00 | 1,244.00 | 1,279.00 | 6,395.00 | 145,657 |
| 2025-09-03 | 1,307.00 | 1,320.00 | 1,202.00 | 1,248.00 | 6,240.00 | 109,522 |
| 2025-09-02 | 1,270.00 | 1,271.00 | 1,237.00 | 1,248.00 | 6,240.00 | 87,147 |
| 2025-09-01 | 1,313.00 | 1,313.00 | 1,269.00 | 1,272.00 | 6,360.00 | 35,812 |
| 2025-08-29 | 1,323.00 | 1,329.00 | 1,300.00 | 1,315.00 | 6,575.00 | 43,327 |
| 2025-08-28 | 1,337.00 | 1,352.00 | 1,311.00 | 1,314.00 | 6,570.00 | 7,567 |
| 2025-08-27 | 1,314.00 | 1,337.00 | 1,307.00 | 1,337.00 | 6,685.00 | 44,259 |
| 2025-08-26 | 1,334.00 | 1,336.00 | 1,310.00 | 1,312.00 | 6,560.00 | 7,934 |
| 2025-08-25 | 1,330.00 | 1,354.00 | 1,322.00 | 1,334.00 | 6,670.00 | 10,309 |
| 2025-08-22 | 1,345.00 | 1,359.00 | 1,312.00 | 1,330.00 | 6,650.00 | 18,417 |
| 2025-08-21 | 1,350.00 | 1,359.00 | 1,331.00 | 1,345.00 | 6,725.00 | 22,163 |
| 2025-08-20 | 1,372.00 | 1,379.00 | 1,294.00 | 1,350.00 | 6,750.00 | 41,986 |
| 2025-08-19 | 1,407.00 | 1,416.00 | 1,367.00 | 1,380.00 | 6,900.00 | 13,759 |
| 2025-08-18 | 1,435.00 | 1,435.00 | 1,395.00 | 1,418.00 | 7,090.00 | 7,616 |
| 2025-08-14 | 1,430.00 | 1,432.00 | 1,418.00 | 1,426.00 | 7,130.00 | 4,453 |
| 2025-08-13 | 1,433.00 | 1,435.00 | 1,418.00 | 1,431.00 | 7,155.00 | 9,579 |
| 2025-08-12 | 1,448.00 | 1,451.00 | 1,423.00 | 1,433.00 | 7,165.00 | 7,944 |
| 2025-08-11 | 1,445.00 | 1,457.00 | 1,419.00 | 1,448.00 | 7,240.00 | 5,098 |
| 2025-08-08 | 1,439.00 | 1,452.00 | 1,429.00 | 1,445.00 | 7,225.00 | 5,912 |
| 2025-08-07 | 1,427.00 | 1,457.00 | 1,418.00 | 1,439.00 | 7,195.00 | 21,838 |
| 2025-08-06 | 1,412.00 | 1,435.00 | 1,393.00 | 1,427.00 | 7,135.00 | 3,788 |
| 2025-08-05 | 1,396.00 | 1,422.00 | 1,396.00 | 1,412.00 | 7,060.00 | 4,806 |
| 2025-08-04 | 1,377.00 | 1,412.00 | 1,377.00 | 1,396.00 | 6,980.00 | 2,782 |
| 2025-08-01 | 1,419.00 | 1,419.00 | 1,350.00 | 1,395.00 | 6,975.00 | 44,217 |
| 2025-07-31 | 1,424.00 | 1,424.00 | 1,409.00 | 1,418.00 | 7,090.00 | 3,515 |
| 2025-07-30 | 1,409.00 | 1,430.00 | 1,400.00 | 1,421.00 | 7,105.00 | 6,969 |
| 2025-07-29 | 1,406.00 | 1,432.00 | 1,382.00 | 1,405.00 | 7,025.00 | 10,407 |
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.