434480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,900.00 | 7,000.00 | 6,740.00 | 6,880.00 | 6,880.00 | 160,518 |
| 2024-01-29 | 7,530.00 | 7,630.00 | 6,790.00 | 6,840.00 | 6,840.00 | 701,629 |
| 2024-01-26 | 7,090.00 | 7,350.00 | 7,070.00 | 7,150.00 | 7,150.00 | 278,077 |
| 2024-01-25 | 7,170.00 | 7,340.00 | 6,800.00 | 7,210.00 | 7,210.00 | 543,478 |
| 2024-01-24 | 7,430.00 | 7,780.00 | 7,210.00 | 7,230.00 | 7,230.00 | 2,544,625 |
| 2024-01-23 | 6,600.00 | 7,110.00 | 6,480.00 | 7,020.00 | 7,020.00 | 979,992 |
| 2024-01-22 | 6,570.00 | 6,760.00 | 6,530.00 | 6,680.00 | 6,680.00 | 197,417 |
| 2024-01-19 | 6,490.00 | 6,580.00 | 6,300.00 | 6,440.00 | 6,440.00 | 94,563 |
| 2024-01-18 | 6,200.00 | 6,520.00 | 6,200.00 | 6,370.00 | 6,370.00 | 118,832 |
| 2024-01-17 | 6,570.00 | 6,580.00 | 6,150.00 | 6,260.00 | 6,260.00 | 124,270 |
| 2024-01-16 | 6,560.00 | 6,740.00 | 6,350.00 | 6,500.00 | 6,500.00 | 171,426 |
| 2024-01-15 | 6,720.00 | 6,760.00 | 6,590.00 | 6,660.00 | 6,660.00 | 60,719 |
| 2024-01-12 | 6,900.00 | 6,950.00 | 6,570.00 | 6,580.00 | 6,580.00 | 197,054 |
| 2024-01-11 | 6,700.00 | 7,050.00 | 6,700.00 | 6,960.00 | 6,960.00 | 534,571 |
| 2024-01-10 | 6,650.00 | 6,720.00 | 6,520.00 | 6,660.00 | 6,660.00 | 142,088 |
| 2024-01-09 | 6,690.00 | 6,760.00 | 6,590.00 | 6,710.00 | 6,710.00 | 204,024 |
| 2024-01-08 | 6,280.00 | 6,900.00 | 6,260.00 | 6,800.00 | 6,800.00 | 838,741 |
| 2024-01-05 | 6,120.00 | 6,340.00 | 6,100.00 | 6,270.00 | 6,270.00 | 176,440 |
| 2024-01-04 | 5,960.00 | 6,550.00 | 5,960.00 | 6,160.00 | 6,160.00 | 755,940 |
| 2024-01-03 | 6,000.00 | 6,090.00 | 5,970.00 | 6,010.00 | 6,010.00 | 99,841 |
| 2024-01-02 | 5,930.00 | 6,140.00 | 5,930.00 | 6,090.00 | 6,090.00 | 94,151 |
| 2023-12-28 | 5,910.00 | 6,040.00 | 5,910.00 | 5,970.00 | 5,970.00 | 67,754 |
| 2023-12-27 | 5,900.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | 61,393 |
| 2023-12-26 | 6,100.00 | 6,120.00 | 5,910.00 | 5,910.00 | 5,910.00 | 157,085 |
| 2023-12-22 | 6,270.00 | 6,270.00 | 6,030.00 | 6,080.00 | 6,080.00 | 159,688 |
| 2023-12-21 | 5,980.00 | 6,570.00 | 5,970.00 | 6,260.00 | 6,260.00 | 795,316 |
| 2023-12-20 | 6,030.00 | 6,170.00 | 6,030.00 | 6,060.00 | 6,060.00 | 101,155 |
| 2023-12-19 | 6,110.00 | 6,110.00 | 5,980.00 | 6,030.00 | 6,030.00 | 91,588 |
| 2023-12-18 | 6,150.00 | 6,230.00 | 6,090.00 | 6,110.00 | 6,110.00 | 79,150 |
| 2023-12-15 | 6,120.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,150.00 | 94,035 |
| 2023-12-14 | 6,310.00 | 6,310.00 | 6,060.00 | 6,120.00 | 6,120.00 | 122,855 |
| 2023-12-13 | 6,380.00 | 6,410.00 | 6,170.00 | 6,210.00 | 6,210.00 | 123,307 |
| 2023-12-12 | 6,540.00 | 6,560.00 | 6,380.00 | 6,380.00 | 6,380.00 | 62,219 |
| 2023-12-11 | 6,490.00 | 6,580.00 | 6,430.00 | 6,520.00 | 6,520.00 | 73,593 |
| 2023-12-08 | 6,280.00 | 6,490.00 | 6,230.00 | 6,490.00 | 6,490.00 | 121,348 |
| 2023-12-07 | 6,400.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,260.00 | 113,872 |
| 2023-12-06 | 6,450.00 | 6,530.00 | 6,360.00 | 6,400.00 | 6,400.00 | 113,694 |
| 2023-12-05 | 6,730.00 | 6,740.00 | 6,380.00 | 6,520.00 | 6,520.00 | 203,406 |
| 2023-12-04 | 6,550.00 | 7,160.00 | 6,350.00 | 6,740.00 | 6,740.00 | 802,972 |
| 2023-12-01 | 6,720.00 | 6,720.00 | 6,490.00 | 6,510.00 | 6,510.00 | 130,943 |
| 2023-11-30 | 6,720.00 | 6,900.00 | 6,670.00 | 6,720.00 | 6,720.00 | 162,660 |
| 2023-11-29 | 6,670.00 | 6,860.00 | 6,650.00 | 6,710.00 | 6,710.00 | 112,792 |
| 2023-11-28 | 6,740.00 | 6,970.00 | 6,620.00 | 6,690.00 | 6,690.00 | 188,231 |
| 2023-11-27 | 7,000.00 | 7,000.00 | 6,640.00 | 6,650.00 | 6,650.00 | 163,881 |
| 2023-11-24 | 7,080.00 | 7,100.00 | 6,760.00 | 6,860.00 | 6,860.00 | 210,654 |
| 2023-11-23 | 6,830.00 | 7,470.00 | 6,820.00 | 6,960.00 | 6,960.00 | 1,069,813 |
| 2023-11-22 | 6,940.00 | 7,070.00 | 6,830.00 | 6,860.00 | 6,860.00 | 418,696 |
| 2023-11-21 | 6,700.00 | 6,960.00 | 6,620.00 | 6,890.00 | 6,890.00 | 446,365 |
| 2023-11-20 | 6,100.00 | 6,970.00 | 6,040.00 | 6,720.00 | 6,720.00 | 1,310,447 |
| 2023-11-17 | 6,120.00 | 6,230.00 | 5,960.00 | 6,110.00 | 6,110.00 | 140,729 |
| 2023-11-16 | 6,210.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | 83,530 |
| 2023-11-15 | 6,320.00 | 6,320.00 | 6,190.00 | 6,210.00 | 6,210.00 | 90,265 |
| 2023-11-14 | 5,890.00 | 6,160.00 | 5,890.00 | 6,150.00 | 6,150.00 | 103,416 |
| 2023-11-13 | 6,220.00 | 6,290.00 | 5,810.00 | 5,890.00 | 5,890.00 | 222,371 |
| 2023-11-10 | 6,430.00 | 6,510.00 | 6,130.00 | 6,220.00 | 6,220.00 | 157,224 |
| 2023-11-09 | 6,690.00 | 6,750.00 | 6,430.00 | 6,440.00 | 6,440.00 | 177,216 |
| 2023-11-08 | 6,900.00 | 7,040.00 | 6,640.00 | 6,670.00 | 6,670.00 | 146,941 |
| 2023-11-07 | 7,250.00 | 7,250.00 | 6,770.00 | 6,880.00 | 6,880.00 | 229,362 |
| 2023-11-06 | 7,150.00 | 7,220.00 | 6,960.00 | 7,200.00 | 7,200.00 | 309,313 |
| 2023-11-03 | 7,020.00 | 7,320.00 | 6,850.00 | 7,070.00 | 7,070.00 | 462,879 |
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.