434480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,930.00 | 6,200.00 | 5,930.00 | 6,170.00 | 6,170.00 | 156,122 |
| 2024-04-26 | 6,140.00 | 6,190.00 | 5,950.00 | 5,970.00 | 5,970.00 | 179,861 |
| 2024-04-25 | 6,480.00 | 6,500.00 | 6,090.00 | 6,090.00 | 6,090.00 | 256,326 |
| 2024-04-24 | 6,430.00 | 6,560.00 | 6,340.00 | 6,450.00 | 6,450.00 | 209,732 |
| 2024-04-23 | 6,300.00 | 6,750.00 | 6,300.00 | 6,420.00 | 6,420.00 | 442,526 |
| 2024-04-22 | 6,180.00 | 6,470.00 | 6,150.00 | 6,330.00 | 6,330.00 | 211,119 |
| 2024-04-19 | 6,670.00 | 6,680.00 | 6,090.00 | 6,180.00 | 6,180.00 | 429,446 |
| 2024-04-18 | 6,500.00 | 6,780.00 | 6,490.00 | 6,700.00 | 6,700.00 | 343,290 |
| 2024-04-17 | 7,080.00 | 7,160.00 | 6,600.00 | 6,640.00 | 6,640.00 | 784,263 |
| 2024-04-16 | 6,810.00 | 7,440.00 | 6,720.00 | 6,890.00 | 6,890.00 | 2,707,372 |
| 2024-04-15 | 6,600.00 | 7,080.00 | 6,320.00 | 6,920.00 | 6,920.00 | 1,752,430 |
| 2024-04-12 | 6,730.00 | 7,250.00 | 6,690.00 | 6,800.00 | 6,800.00 | 2,566,223 |
| 2024-04-11 | 6,430.00 | 7,170.00 | 6,340.00 | 6,610.00 | 6,610.00 | 2,998,879 |
| 2024-04-09 | 6,310.00 | 7,350.00 | 6,200.00 | 6,510.00 | 6,510.00 | 6,565,755 |
| 2024-04-08 | 6,620.00 | 6,620.00 | 6,280.00 | 6,300.00 | 6,300.00 | 536,127 |
| 2024-04-05 | 7,030.00 | 7,120.00 | 6,470.00 | 6,690.00 | 6,690.00 | 1,083,069 |
| 2024-04-04 | 7,290.00 | 7,500.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1,866,056 |
| 2024-04-03 | 7,200.00 | 8,300.00 | 6,910.00 | 7,700.00 | 7,700.00 | 19,664,969 |
| 2024-04-02 | 7,510.00 | 7,780.00 | 6,570.00 | 6,570.00 | 6,570.00 | 11,370,863 |
| 2024-04-01 | 5,760.00 | 6,680.00 | 5,730.00 | 6,320.00 | 6,320.00 | 3,224,435 |
| 2024-03-29 | 5,930.00 | 5,990.00 | 5,750.00 | 5,760.00 | 5,760.00 | 275,430 |
| 2024-03-28 | 6,100.00 | 6,170.00 | 5,960.00 | 6,020.00 | 6,020.00 | 521,878 |
| 2024-03-27 | 6,730.00 | 6,780.00 | 6,090.00 | 6,150.00 | 6,150.00 | 1,737,290 |
| 2024-03-26 | 5,350.00 | 6,950.00 | 5,300.00 | 6,700.00 | 6,700.00 | 6,916,101 |
| 2024-03-25 | 5,390.00 | 5,410.00 | 5,300.00 | 5,350.00 | 5,350.00 | 43,866 |
| 2024-03-22 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 27,059 |
| 2024-03-21 | 5,360.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,340.00 | 46,151 |
| 2024-03-20 | 5,450.00 | 5,470.00 | 5,280.00 | 5,360.00 | 5,360.00 | 68,076 |
| 2024-03-19 | 5,530.00 | 5,530.00 | 5,360.00 | 5,410.00 | 5,410.00 | 54,037 |
| 2024-03-18 | 5,430.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | 35,136 |
| 2024-03-15 | 5,580.00 | 5,580.00 | 5,420.00 | 5,440.00 | 5,440.00 | 67,523 |
| 2024-03-14 | 5,630.00 | 5,650.00 | 5,530.00 | 5,540.00 | 5,540.00 | 61,044 |
| 2024-03-13 | 5,630.00 | 5,670.00 | 5,540.00 | 5,600.00 | 5,600.00 | 53,159 |
| 2024-03-12 | 5,660.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,580.00 | 53,575 |
| 2024-03-11 | 5,520.00 | 5,680.00 | 5,520.00 | 5,560.00 | 5,560.00 | 45,736 |
| 2024-03-08 | 5,650.00 | 5,670.00 | 5,440.00 | 5,520.00 | 5,520.00 | 91,470 |
| 2024-03-07 | 5,890.00 | 5,890.00 | 5,540.00 | 5,570.00 | 5,570.00 | 157,574 |
| 2024-03-06 | 6,030.00 | 6,030.00 | 5,820.00 | 5,840.00 | 5,840.00 | 66,617 |
| 2024-03-05 | 6,000.00 | 6,080.00 | 5,880.00 | 5,910.00 | 5,910.00 | 117,679 |
| 2024-03-04 | 6,080.00 | 6,200.00 | 6,000.00 | 6,040.00 | 6,040.00 | 66,099 |
| 2024-02-29 | 6,100.00 | 6,200.00 | 6,060.00 | 6,070.00 | 6,070.00 | 41,301 |
| 2024-02-28 | 6,070.00 | 6,260.00 | 6,010.00 | 6,160.00 | 6,160.00 | 45,397 |
| 2024-02-27 | 6,230.00 | 6,290.00 | 6,110.00 | 6,130.00 | 6,130.00 | 43,067 |
| 2024-02-26 | 6,180.00 | 6,230.00 | 6,110.00 | 6,220.00 | 6,220.00 | 37,767 |
| 2024-02-23 | 6,180.00 | 6,280.00 | 6,100.00 | 6,200.00 | 6,200.00 | 90,059 |
| 2024-02-22 | 6,260.00 | 6,300.00 | 6,160.00 | 6,180.00 | 6,180.00 | 75,019 |
| 2024-02-21 | 6,330.00 | 6,400.00 | 6,230.00 | 6,250.00 | 6,250.00 | 69,131 |
| 2024-02-20 | 6,430.00 | 6,440.00 | 6,030.00 | 6,400.00 | 6,400.00 | 69,225 |
| 2024-02-19 | 6,490.00 | 6,590.00 | 6,450.00 | 6,460.00 | 6,460.00 | 83,422 |
| 2024-02-16 | 6,720.00 | 6,720.00 | 6,480.00 | 6,530.00 | 6,530.00 | 110,252 |
| 2024-02-15 | 6,390.00 | 6,740.00 | 6,250.00 | 6,640.00 | 6,640.00 | 165,271 |
| 2024-02-14 | 6,340.00 | 6,400.00 | 6,180.00 | 6,360.00 | 6,360.00 | 113,653 |
| 2024-02-13 | 6,310.00 | 6,500.00 | 6,310.00 | 6,400.00 | 6,400.00 | 57,555 |
| 2024-02-08 | 6,180.00 | 6,310.00 | 6,120.00 | 6,300.00 | 6,300.00 | 49,459 |
| 2024-02-07 | 6,110.00 | 6,240.00 | 6,110.00 | 6,160.00 | 6,160.00 | 51,761 |
| 2024-02-06 | 6,200.00 | 6,220.00 | 6,020.00 | 6,160.00 | 6,160.00 | 72,926 |
| 2024-02-05 | 6,250.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | 80,172 |
| 2024-02-02 | 6,300.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,250.00 | 142,453 |
| 2024-02-01 | 6,460.00 | 6,590.00 | 6,180.00 | 6,300.00 | 6,300.00 | 206,899 |
| 2024-01-31 | 6,810.00 | 6,950.00 | 6,550.00 | 6,560.00 | 6,560.00 | 173,562 |
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.