432980 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3,975.00 | 3,975.00 | 3,820.00 | 3,825.00 | 3,825.00 | 29,226 |
| 2025-10-24 | 3,960.00 | 4,030.00 | 3,795.00 | 3,975.00 | 3,975.00 | 34,066 |
| 2025-10-23 | 4,015.00 | 4,015.00 | 3,900.00 | 3,975.00 | 3,975.00 | 2,177 |
| 2025-10-22 | 3,860.00 | 4,050.00 | 3,795.00 | 4,015.00 | 4,015.00 | 34,307 |
| 2025-10-21 | 3,910.00 | 3,925.00 | 3,865.00 | 3,870.00 | 3,870.00 | 7,068 |
| 2025-10-20 | 3,980.00 | 3,980.00 | 3,865.00 | 3,950.00 | 3,950.00 | 6,650 |
| 2025-10-17 | 3,895.00 | 3,965.00 | 3,865.00 | 3,945.00 | 3,945.00 | 10,906 |
| 2025-10-16 | 3,950.00 | 3,995.00 | 3,895.00 | 3,950.00 | 3,950.00 | 14,451 |
| 2025-10-15 | 3,920.00 | 3,990.00 | 3,895.00 | 3,950.00 | 3,950.00 | 8,730 |
| 2025-10-14 | 4,040.00 | 4,040.00 | 3,895.00 | 3,920.00 | 3,920.00 | 10,797 |
| 2025-10-13 | 4,005.00 | 4,005.00 | 3,910.00 | 3,935.00 | 3,935.00 | 11,966 |
| 2025-10-10 | 4,080.00 | 4,100.00 | 3,980.00 | 4,005.00 | 4,005.00 | 7,239 |
| 2025-10-02 | 4,015.00 | 4,100.00 | 4,000.00 | 4,035.00 | 4,035.00 | 18,372 |
| 2025-10-01 | 4,100.00 | 4,100.00 | 4,000.00 | 4,055.00 | 4,055.00 | 14,719 |
| 2025-09-30 | 4,000.00 | 4,125.00 | 4,000.00 | 4,000.00 | 4,000.00 | 11,947 |
| 2025-09-29 | 4,050.00 | 4,085.00 | 4,000.00 | 4,005.00 | 4,005.00 | 18,705 |
| 2025-09-26 | 4,155.00 | 4,195.00 | 3,990.00 | 4,090.00 | 4,090.00 | 46,262 |
| 2025-09-25 | 4,170.00 | 4,170.00 | 4,060.00 | 4,155.00 | 4,155.00 | 10,441 |
| 2025-09-24 | 4,185.00 | 4,185.00 | 4,095.00 | 4,180.00 | 4,180.00 | 15,246 |
| 2025-09-23 | 4,230.00 | 4,250.00 | 4,080.00 | 4,185.00 | 4,185.00 | 28,681 |
| 2025-09-22 | 4,145.00 | 4,235.00 | 4,105.00 | 4,230.00 | 4,230.00 | 61,998 |
| 2025-09-19 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0 |
| 2025-09-18 | 4,020.00 | 4,135.00 | 4,005.00 | 4,130.00 | 4,130.00 | 25,499 |
| 2025-09-17 | 3,935.00 | 4,060.00 | 3,935.00 | 4,050.00 | 4,050.00 | 14,251 |
| 2025-09-16 | 4,000.00 | 4,000.00 | 3,855.00 | 3,970.00 | 3,970.00 | 18,861 |
| 2025-09-15 | 3,880.00 | 4,065.00 | 3,815.00 | 4,000.00 | 4,000.00 | 24,362 |
| 2025-09-12 | 3,850.00 | 3,890.00 | 3,790.00 | 3,890.00 | 3,890.00 | 58,181 |
| 2025-09-11 | 3,820.00 | 3,885.00 | 3,820.00 | 3,850.00 | 3,850.00 | 47,851 |
| 2025-09-10 | 3,760.00 | 3,970.00 | 3,760.00 | 3,820.00 | 3,820.00 | 84,939 |
| 2025-09-09 | 3,770.00 | 3,815.00 | 3,745.00 | 3,795.00 | 3,795.00 | 36,622 |
| 2025-09-08 | 3,830.00 | 3,840.00 | 3,770.00 | 3,800.00 | 3,800.00 | 7,328 |
| 2025-09-05 | 3,745.00 | 3,830.00 | 3,730.00 | 3,795.00 | 3,795.00 | 6,700 |
| 2025-09-04 | 3,770.00 | 3,780.00 | 3,740.00 | 3,755.00 | 3,755.00 | 16,120 |
| 2025-09-03 | 3,750.00 | 3,840.00 | 3,730.00 | 3,755.00 | 3,755.00 | 21,783 |
| 2025-09-02 | 3,885.00 | 3,885.00 | 3,735.00 | 3,750.00 | 3,750.00 | 36,180 |
| 2025-09-01 | 3,885.00 | 3,980.00 | 3,755.00 | 3,800.00 | 3,800.00 | 72,911 |
| 2025-08-29 | 3,855.00 | 3,955.00 | 3,855.00 | 3,885.00 | 3,885.00 | 40,849 |
| 2025-08-28 | 3,925.00 | 3,925.00 | 3,840.00 | 3,855.00 | 3,855.00 | 40,363 |
| 2025-08-27 | 3,820.00 | 3,925.00 | 3,810.00 | 3,925.00 | 3,925.00 | 97,270 |
| 2025-08-26 | 3,805.00 | 3,900.00 | 3,800.00 | 3,830.00 | 3,830.00 | 17,603 |
| 2025-08-25 | 3,820.00 | 3,880.00 | 3,800.00 | 3,835.00 | 3,835.00 | 25,206 |
| 2025-08-22 | 3,890.00 | 3,920.00 | 3,800.00 | 3,820.00 | 3,820.00 | 53,972 |
| 2025-08-21 | 3,825.00 | 3,950.00 | 3,775.00 | 3,915.00 | 3,915.00 | 47,512 |
| 2025-08-20 | 3,820.00 | 3,885.00 | 3,760.00 | 3,855.00 | 3,855.00 | 34,410 |
| 2025-08-19 | 3,850.00 | 3,945.00 | 3,790.00 | 3,860.00 | 3,860.00 | 40,558 |
| 2025-08-18 | 3,955.00 | 3,975.00 | 3,850.00 | 3,855.00 | 3,855.00 | 47,728 |
| 2025-08-14 | 3,945.00 | 3,990.00 | 3,925.00 | 3,930.00 | 3,930.00 | 26,290 |
| 2025-08-13 | 3,950.00 | 3,975.00 | 3,895.00 | 3,955.00 | 3,955.00 | 38,906 |
| 2025-08-12 | 4,000.00 | 4,020.00 | 3,920.00 | 3,955.00 | 3,955.00 | 20,575 |
| 2025-08-11 | 3,965.00 | 4,040.00 | 3,955.00 | 3,960.00 | 3,960.00 | 16,245 |
| 2025-08-08 | 3,980.00 | 4,010.00 | 3,970.00 | 4,000.00 | 4,000.00 | 7,516 |
| 2025-08-07 | 4,055.00 | 4,060.00 | 3,965.00 | 4,000.00 | 4,000.00 | 4,342 |
| 2025-08-06 | 4,010.00 | 4,040.00 | 3,955.00 | 4,035.00 | 4,035.00 | 22,971 |
| 2025-08-05 | 4,095.00 | 4,120.00 | 3,910.00 | 4,000.00 | 4,000.00 | 14,510 |
| 2025-08-04 | 3,865.00 | 4,085.00 | 3,850.00 | 4,035.00 | 4,035.00 | 128,885 |
| 2025-08-01 | 3,950.00 | 3,995.00 | 3,820.00 | 3,910.00 | 3,910.00 | 22,154 |
| 2025-07-31 | 3,885.00 | 4,000.00 | 3,870.00 | 3,930.00 | 3,930.00 | 13,055 |
| 2025-07-30 | 3,870.00 | 3,995.00 | 3,865.00 | 3,930.00 | 3,930.00 | 15,030 |
| 2025-07-29 | 3,855.00 | 4,045.00 | 3,810.00 | 3,935.00 | 3,935.00 | 15,524 |
| 2025-07-28 | 3,950.00 | 4,000.00 | 3,800.00 | 3,855.00 | 3,855.00 | 57,301 |
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.