434190 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,792.00 | 1,799.00 | 1,780.00 | 1,780.00 | 1,780.00 | 139 |
| 2026-07-14 | 2,085.00 | 2,085.00 | 1,696.00 | 1,799.00 | 1,799.00 | 1,145 |
| 2026-07-13 | 1,995.00 | 2,040.00 | 1,995.00 | 1,995.00 | 1,995.00 | 238 |
| 2026-07-10 | 2,200.00 | 2,495.00 | 1,900.00 | 1,979.00 | 1,979.00 | 1,365 |
| 2026-07-09 | 2,265.00 | 2,265.00 | 2,100.00 | 2,210.00 | 2,210.00 | 479 |
| 2026-07-08 | 2,595.00 | 2,595.00 | 2,000.00 | 2,275.00 | 2,275.00 | 2,019 |
| 2026-07-07 | 2,490.00 | 2,500.00 | 2,115.00 | 2,280.00 | 2,280.00 | 1,285 |
| 2026-07-06 | 2,300.00 | 2,490.00 | 2,200.00 | 2,485.00 | 2,485.00 | 300 |
| 2026-07-03 | 2,495.00 | 2,495.00 | 2,205.00 | 2,475.00 | 2,475.00 | 108 |
| 2026-07-02 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 12 |
| 2026-07-01 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1 |
| 2026-06-30 | 2,600.00 | 2,600.00 | 2,540.00 | 2,540.00 | 2,540.00 | 104 |
| 2026-06-29 | 2,390.00 | 2,550.00 | 2,390.00 | 2,550.00 | 2,550.00 | 71 |
| 2026-06-26 | 2,400.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 60 |
| 2026-06-25 | 2,475.00 | 2,475.00 | 2,150.00 | 2,395.00 | 2,395.00 | 268 |
| 2026-06-24 | 2,590.00 | 2,590.00 | 2,200.00 | 2,305.00 | 2,305.00 | 462 |
| 2026-06-23 | 2,405.00 | 2,600.00 | 2,295.00 | 2,500.00 | 2,500.00 | 2,113 |
| 2026-06-22 | 2,690.00 | 2,700.00 | 2,500.00 | 2,700.00 | 2,700.00 | 9 |
| 2026-06-19 | 2,890.00 | 2,890.00 | 2,470.00 | 2,600.00 | 2,600.00 | 1,423 |
| 2026-06-18 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 1 |
| 2026-06-17 | 3,000.00 | 3,000.00 | 2,655.00 | 2,875.00 | 2,875.00 | 1,365 |
| 2026-06-16 | 3,000.00 | 3,195.00 | 2,755.00 | 3,100.00 | 3,100.00 | 465 |
| 2026-06-15 | 3,000.00 | 3,190.00 | 2,900.00 | 3,190.00 | 3,190.00 | 141 |
| 2026-06-12 | 3,100.00 | 3,195.00 | 3,100.00 | 3,150.00 | 3,150.00 | 29 |
| 2026-06-11 | 3,000.00 | 3,190.00 | 2,945.00 | 3,140.00 | 3,140.00 | 455 |
| 2026-06-10 | 3,485.00 | 3,485.00 | 2,705.00 | 3,355.00 | 3,355.00 | 97 |
| 2026-06-09 | 3,090.00 | 3,090.00 | 3,070.00 | 3,070.00 | 3,070.00 | 41 |
| 2026-06-08 | 3,250.00 | 3,250.00 | 2,750.00 | 3,065.00 | 3,065.00 | 1,328 |
| 2026-06-05 | 3,300.00 | 3,385.00 | 3,030.00 | 3,220.00 | 3,220.00 | 5,347 |
| 2026-06-04 | 3,395.00 | 3,395.00 | 3,015.00 | 3,260.00 | 3,260.00 | 2,360 |
| 2026-06-02 | 3,250.00 | 3,450.00 | 3,105.00 | 3,365.00 | 3,365.00 | 2,251 |
| 2026-06-01 | 3,400.00 | 3,590.00 | 3,230.00 | 3,590.00 | 3,590.00 | 2,423 |
| 2026-05-29 | 3,690.00 | 3,690.00 | 3,120.00 | 3,690.00 | 3,690.00 | 2,318 |
| 2026-05-28 | 3,690.00 | 3,690.00 | 3,205.00 | 3,600.00 | 3,600.00 | 142 |
| 2026-05-27 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 1 |
| 2026-05-26 | 3,695.00 | 3,695.00 | 3,405.00 | 3,685.00 | 3,685.00 | 73 |
| 2026-05-22 | 3,695.00 | 3,695.00 | 3,680.00 | 3,685.00 | 3,685.00 | 161 |
| 2026-05-21 | 3,695.00 | 3,695.00 | 3,405.00 | 3,670.00 | 3,670.00 | 37 |
| 2026-05-20 | 3,670.00 | 3,685.00 | 3,660.00 | 3,660.00 | 3,660.00 | 54 |
| 2026-05-19 | 3,400.00 | 3,670.00 | 3,400.00 | 3,670.00 | 3,670.00 | 316 |
| 2026-05-18 | 3,405.00 | 3,685.00 | 3,400.00 | 3,685.00 | 3,685.00 | 5 |
| 2026-05-15 | 3,595.00 | 3,800.00 | 3,595.00 | 3,775.00 | 3,775.00 | 392 |
| 2026-05-14 | 3,970.00 | 3,970.00 | 3,895.00 | 3,895.00 | 3,895.00 | 2 |
| 2026-05-13 | 3,500.00 | 3,600.00 | 3,200.00 | 3,575.00 | 3,575.00 | 530 |
| 2026-05-12 | 3,555.00 | 3,715.00 | 3,230.00 | 3,500.00 | 3,500.00 | 2,604 |
| 2026-05-11 | 3,650.00 | 3,895.00 | 3,500.00 | 3,795.00 | 3,795.00 | 3,289 |
| 2026-05-08 | 3,950.00 | 3,950.00 | 3,610.00 | 3,635.00 | 3,635.00 | 400 |
| 2026-05-07 | 3,995.00 | 3,995.00 | 3,945.00 | 3,950.00 | 3,950.00 | 101 |
| 2026-05-06 | 3,700.00 | 3,980.00 | 3,600.00 | 3,940.00 | 3,940.00 | 250 |
| 2026-05-04 | 3,895.00 | 3,985.00 | 3,700.00 | 3,950.00 | 3,950.00 | 126 |
| 2026-04-30 | 4,050.00 | 4,050.00 | 3,655.00 | 3,985.00 | 3,985.00 | 706 |
| 2026-04-29 | 4,180.00 | 4,180.00 | 3,990.00 | 4,000.00 | 4,000.00 | 550 |
| 2026-04-28 | 4,095.00 | 4,095.00 | 4,000.00 | 4,075.00 | 4,075.00 | 472 |
| 2026-04-27 | 4,190.00 | 4,190.00 | 3,900.00 | 4,000.00 | 4,000.00 | 805 |
| 2026-04-24 | 4,195.00 | 4,195.00 | 3,920.00 | 4,190.00 | 4,190.00 | 200 |
| 2026-04-23 | 4,195.00 | 4,195.00 | 4,000.00 | 4,195.00 | 4,195.00 | 111,235 |
| 2026-04-22 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 776 |
← NewerPage 2 of 2 · 117 trading days
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.