434480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,940.00 | 4,050.00 | 3,920.00 | 3,935.00 | 3,935.00 | 53,517 |
| 2024-07-25 | 3,910.00 | 4,070.00 | 3,810.00 | 3,940.00 | 3,940.00 | 192,658 |
| 2024-07-24 | 4,245.00 | 4,285.00 | 4,040.00 | 4,040.00 | 4,040.00 | 268,514 |
| 2024-07-23 | 4,600.00 | 4,765.00 | 4,240.00 | 4,245.00 | 4,245.00 | 569,511 |
| 2024-07-22 | 5,140.00 | 5,380.00 | 4,600.00 | 4,620.00 | 4,620.00 | 5,279,796 |
| 2024-07-19 | 4,205.00 | 4,300.00 | 4,205.00 | 4,250.00 | 4,250.00 | 65,554 |
| 2024-07-18 | 4,345.00 | 4,350.00 | 4,180.00 | 4,230.00 | 4,230.00 | 53,620 |
| 2024-07-17 | 4,475.00 | 4,525.00 | 4,305.00 | 4,355.00 | 4,355.00 | 40,310 |
| 2024-07-16 | 4,600.00 | 4,640.00 | 4,480.00 | 4,485.00 | 4,485.00 | 48,627 |
| 2024-07-15 | 4,665.00 | 4,925.00 | 4,610.00 | 4,645.00 | 4,645.00 | 143,027 |
| 2024-07-12 | 4,675.00 | 4,730.00 | 4,585.00 | 4,600.00 | 4,600.00 | 38,123 |
| 2024-07-11 | 4,750.00 | 4,750.00 | 4,650.00 | 4,675.00 | 4,675.00 | 27,896 |
| 2024-07-10 | 4,550.00 | 4,725.00 | 4,535.00 | 4,675.00 | 4,675.00 | 52,692 |
| 2024-07-09 | 4,595.00 | 4,680.00 | 4,545.00 | 4,585.00 | 4,585.00 | 19,101 |
| 2024-07-08 | 4,475.00 | 4,565.00 | 4,460.00 | 4,560.00 | 4,560.00 | 31,020 |
| 2024-07-05 | 4,490.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | 44,603 |
| 2024-07-04 | 4,440.00 | 4,500.00 | 4,425.00 | 4,490.00 | 4,490.00 | 47,563 |
| 2024-07-03 | 4,475.00 | 4,570.00 | 4,420.00 | 4,460.00 | 4,460.00 | 50,602 |
| 2024-07-02 | 4,645.00 | 4,670.00 | 4,450.00 | 4,500.00 | 4,500.00 | 80,165 |
| 2024-07-01 | 4,705.00 | 4,705.00 | 4,530.00 | 4,645.00 | 4,645.00 | 41,852 |
| 2024-06-28 | 4,555.00 | 4,815.00 | 4,555.00 | 4,690.00 | 4,690.00 | 86,689 |
| 2024-06-27 | 4,720.00 | 4,800.00 | 4,550.00 | 4,555.00 | 4,555.00 | 45,432 |
| 2024-06-26 | 4,745.00 | 4,825.00 | 4,695.00 | 4,720.00 | 4,720.00 | 59,857 |
| 2024-06-25 | 4,710.00 | 4,895.00 | 4,700.00 | 4,720.00 | 4,720.00 | 44,899 |
| 2024-06-24 | 4,925.00 | 4,935.00 | 4,720.00 | 4,750.00 | 4,750.00 | 104,016 |
| 2024-06-21 | 5,160.00 | 5,160.00 | 4,915.00 | 4,915.00 | 4,915.00 | 150,178 |
| 2024-06-20 | 5,290.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | 121,729 |
| 2024-06-19 | 5,320.00 | 5,440.00 | 5,280.00 | 5,290.00 | 5,290.00 | 66,548 |
| 2024-06-18 | 5,510.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | 83,317 |
| 2024-06-17 | 5,530.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,510.00 | 48,866 |
| 2024-06-14 | 5,630.00 | 5,690.00 | 5,480.00 | 5,580.00 | 5,580.00 | 56,258 |
| 2024-06-13 | 5,460.00 | 5,710.00 | 5,460.00 | 5,640.00 | 5,640.00 | 95,469 |
| 2024-06-12 | 5,650.00 | 5,670.00 | 5,440.00 | 5,460.00 | 5,460.00 | 71,465 |
| 2024-06-11 | 5,450.00 | 5,610.00 | 5,450.00 | 5,550.00 | 5,550.00 | 54,275 |
| 2024-06-10 | 5,430.00 | 5,520.00 | 5,370.00 | 5,440.00 | 5,440.00 | 49,145 |
| 2024-06-07 | 5,560.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,470.00 | 43,486 |
| 2024-06-05 | 5,460.00 | 5,570.00 | 5,300.00 | 5,550.00 | 5,550.00 | 66,793 |
| 2024-06-04 | 5,540.00 | 5,600.00 | 5,450.00 | 5,470.00 | 5,470.00 | 56,042 |
| 2024-06-03 | 5,640.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 37,521 |
| 2024-05-31 | 5,380.00 | 5,540.00 | 5,360.00 | 5,490.00 | 5,490.00 | 60,687 |
| 2024-05-30 | 5,460.00 | 5,520.00 | 5,380.00 | 5,380.00 | 5,380.00 | 78,990 |
| 2024-05-29 | 5,630.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | 79,866 |
| 2024-05-28 | 5,620.00 | 5,750.00 | 5,510.00 | 5,630.00 | 5,630.00 | 59,409 |
| 2024-05-27 | 5,790.00 | 5,840.00 | 5,500.00 | 5,640.00 | 5,640.00 | 141,763 |
| 2024-05-24 | 5,810.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,790.00 | 62,606 |
| 2024-05-23 | 5,830.00 | 6,010.00 | 5,730.00 | 5,880.00 | 5,880.00 | 100,672 |
| 2024-05-22 | 5,980.00 | 6,050.00 | 5,800.00 | 5,860.00 | 5,860.00 | 128,744 |
| 2024-05-21 | 6,020.00 | 6,090.00 | 5,950.00 | 5,990.00 | 5,990.00 | 102,331 |
| 2024-05-20 | 6,290.00 | 6,300.00 | 6,000.00 | 6,020.00 | 6,020.00 | 184,544 |
| 2024-05-17 | 6,330.00 | 6,400.00 | 6,190.00 | 6,310.00 | 6,310.00 | 121,460 |
| 2024-05-16 | 6,400.00 | 6,510.00 | 6,300.00 | 6,340.00 | 6,340.00 | 188,611 |
| 2024-05-14 | 6,180.00 | 6,430.00 | 6,180.00 | 6,270.00 | 6,270.00 | 169,603 |
| 2024-05-13 | 6,350.00 | 6,440.00 | 6,130.00 | 6,200.00 | 6,200.00 | 146,808 |
| 2024-05-10 | 6,400.00 | 6,480.00 | 6,170.00 | 6,200.00 | 6,200.00 | 217,238 |
| 2024-05-09 | 6,450.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,400.00 | 176,591 |
| 2024-05-08 | 6,060.00 | 6,450.00 | 6,060.00 | 6,390.00 | 6,390.00 | 395,784 |
| 2024-05-07 | 6,170.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 87,471 |
| 2024-05-03 | 6,020.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | 245,710 |
| 2024-05-02 | 5,970.00 | 6,060.00 | 5,890.00 | 5,910.00 | 5,910.00 | 147,471 |
| 2024-04-30 | 6,150.00 | 6,360.00 | 6,030.00 | 6,030.00 | 6,030.00 | 201,722 |
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.