434480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,730.00 | 6,950.00 | 6,660.00 | 6,880.00 | 6,880.00 | 280,375 |
| 2023-11-01 | 6,580.00 | 6,750.00 | 6,520.00 | 6,570.00 | 6,570.00 | 146,460 |
| 2023-10-31 | 6,980.00 | 7,000.00 | 6,520.00 | 6,520.00 | 6,520.00 | 198,900 |
| 2023-10-30 | 6,670.00 | 6,850.00 | 6,600.00 | 6,800.00 | 6,800.00 | 164,042 |
| 2023-10-27 | 7,000.00 | 7,110.00 | 6,670.00 | 6,670.00 | 6,670.00 | 317,495 |
| 2023-10-26 | 7,000.00 | 7,370.00 | 6,810.00 | 6,960.00 | 6,960.00 | 407,784 |
| 2023-10-25 | 7,290.00 | 7,660.00 | 7,200.00 | 7,310.00 | 7,310.00 | 1,023,636 |
| 2023-10-24 | 6,580.00 | 7,930.00 | 6,580.00 | 7,150.00 | 7,150.00 | 5,601,866 |
| 2023-10-23 | 6,460.00 | 6,800.00 | 6,450.00 | 6,570.00 | 6,570.00 | 164,158 |
| 2023-10-20 | 6,950.00 | 7,220.00 | 6,630.00 | 6,650.00 | 6,650.00 | 398,779 |
| 2023-10-19 | 7,320.00 | 7,360.00 | 6,910.00 | 6,950.00 | 6,950.00 | 372,042 |
| 2023-10-18 | 7,820.00 | 7,980.00 | 7,370.00 | 7,430.00 | 7,430.00 | 441,597 |
| 2023-10-17 | 8,040.00 | 8,260.00 | 7,860.00 | 7,880.00 | 7,880.00 | 431,509 |
| 2023-10-16 | 8,350.00 | 8,370.00 | 7,750.00 | 7,900.00 | 7,900.00 | 383,933 |
| 2023-10-13 | 8,810.00 | 9,250.00 | 8,420.00 | 8,450.00 | 8,450.00 | 954,068 |
| 2023-10-12 | 8,440.00 | 9,280.00 | 8,410.00 | 8,800.00 | 8,800.00 | 2,836,029 |
| 2023-10-11 | 7,830.00 | 9,040.00 | 7,800.00 | 8,400.00 | 8,400.00 | 4,801,318 |
| 2023-10-10 | 8,410.00 | 8,580.00 | 7,570.00 | 7,630.00 | 7,630.00 | 920,561 |
| 2023-10-06 | 7,990.00 | 8,790.00 | 7,990.00 | 8,410.00 | 8,410.00 | 881,756 |
| 2023-10-05 | 9,340.00 | 9,440.00 | 8,070.00 | 8,070.00 | 8,070.00 | 1,304,347 |
| 2023-10-04 | 10,130.00 | 10,300.00 | 9,300.00 | 9,330.00 | 9,330.00 | 1,023,670 |
| 2023-09-27 | 9,920.00 | 10,530.00 | 9,610.00 | 10,270.00 | 10,270.00 | 2,723,287 |
| 2023-09-26 | 9,290.00 | 11,110.00 | 9,280.00 | 10,180.00 | 10,180.00 | 10,303,145 |
| 2023-09-25 | 9,980.00 | 10,810.00 | 9,200.00 | 9,380.00 | 9,380.00 | 3,584,170 |
| 2023-09-22 | 9,130.00 | 10,150.00 | 8,780.00 | 10,140.00 | 10,140.00 | 4,024,029 |
| 2023-09-21 | 9,640.00 | 10,330.00 | 9,150.00 | 9,330.00 | 9,330.00 | 2,652,202 |
| 2023-09-20 | 10,210.00 | 11,450.00 | 9,720.00 | 9,750.00 | 9,750.00 | 11,283,815 |
| 2023-09-19 | 10,510.00 | 10,680.00 | 9,780.00 | 10,310.00 | 10,310.00 | 2,989,649 |
| 2023-09-18 | 9,280.00 | 11,180.00 | 9,160.00 | 10,800.00 | 10,800.00 | 19,216,777 |
| 2023-09-15 | 8,330.00 | 9,680.00 | 8,250.00 | 9,300.00 | 9,300.00 | 9,210,021 |
| 2023-09-14 | 8,120.00 | 8,320.00 | 8,050.00 | 8,170.00 | 8,170.00 | 631,540 |
| 2023-09-13 | 8,520.00 | 8,750.00 | 7,850.00 | 7,990.00 | 7,990.00 | 820,999 |
| 2023-09-12 | 9,300.00 | 9,830.00 | 8,510.00 | 8,680.00 | 8,680.00 | 4,442,775 |
| 2023-09-11 | 8,700.00 | 9,140.00 | 8,580.00 | 8,980.00 | 8,980.00 | 1,437,476 |
| 2023-09-08 | 8,760.00 | 9,670.00 | 8,610.00 | 8,760.00 | 8,760.00 | 6,098,265 |
| 2023-09-07 | 9,010.00 | 9,080.00 | 8,400.00 | 8,440.00 | 8,440.00 | 1,840,830 |
| 2023-09-06 | 9,760.00 | 10,370.00 | 9,040.00 | 9,150.00 | 9,150.00 | 20,573,523 |
| 2023-09-05 | 7,320.00 | 8,740.00 | 7,280.00 | 8,470.00 | 8,470.00 | 8,868,938 |
| 2023-09-04 | 7,780.00 | 7,940.00 | 7,370.00 | 7,440.00 | 7,440.00 | 644,687 |
| 2023-09-01 | 7,680.00 | 8,100.00 | 7,590.00 | 7,640.00 | 7,640.00 | 1,446,042 |
| 2023-08-31 | 7,670.00 | 8,140.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1,949,954 |
| 2023-08-30 | 7,720.00 | 7,920.00 | 7,500.00 | 7,730.00 | 7,730.00 | 1,399,745 |
| 2023-08-29 | 7,050.00 | 8,750.00 | 7,050.00 | 7,870.00 | 7,870.00 | 10,258,694 |
| 2023-08-28 | 6,950.00 | 7,170.00 | 6,890.00 | 7,080.00 | 7,080.00 | 92,287 |
| 2023-08-25 | 7,130.00 | 7,200.00 | 6,930.00 | 6,950.00 | 6,950.00 | 188,622 |
| 2023-08-24 | 7,100.00 | 7,470.00 | 7,020.00 | 7,200.00 | 7,200.00 | 343,427 |
| 2023-08-23 | 6,850.00 | 7,220.00 | 6,750.00 | 7,080.00 | 7,080.00 | 171,723 |
| 2023-08-22 | 6,840.00 | 7,190.00 | 6,780.00 | 6,850.00 | 6,850.00 | 236,879 |
| 2023-08-21 | 7,000.00 | 7,110.00 | 6,800.00 | 6,800.00 | 6,800.00 | 173,204 |
| 2023-08-18 | 6,990.00 | 7,380.00 | 6,950.00 | 7,130.00 | 7,130.00 | 373,753 |
| 2023-08-17 | 6,650.00 | 7,480.00 | 6,510.00 | 7,100.00 | 7,100.00 | 1,329,031 |
| 2023-08-16 | 6,800.00 | 6,850.00 | 6,650.00 | 6,750.00 | 6,750.00 | 79,342 |
| 2023-08-14 | 7,250.00 | 7,250.00 | 6,850.00 | 6,900.00 | 6,900.00 | 133,735 |
| 2023-08-11 | 6,990.00 | 7,300.00 | 6,830.00 | 7,250.00 | 7,250.00 | 271,330 |
| 2023-08-10 | 6,870.00 | 6,970.00 | 6,700.00 | 6,880.00 | 6,880.00 | 64,716 |
| 2023-08-09 | 6,500.00 | 7,070.00 | 6,490.00 | 6,870.00 | 6,870.00 | 179,031 |
| 2023-08-08 | 6,910.00 | 6,970.00 | 6,490.00 | 6,580.00 | 6,580.00 | 152,676 |
| 2023-08-07 | 6,920.00 | 7,220.00 | 6,800.00 | 6,900.00 | 6,900.00 | 179,478 |
| 2023-08-04 | 6,590.00 | 6,950.00 | 6,530.00 | 6,930.00 | 6,930.00 | 139,357 |
| 2023-08-03 | 6,660.00 | 6,710.00 | 6,380.00 | 6,610.00 | 6,610.00 | 136,554 |
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.