434480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,800.00 | 7,000.00 | 6,600.00 | 6,690.00 | 6,690.00 | 81,295 |
| 2023-08-01 | 6,960.00 | 7,180.00 | 6,760.00 | 6,880.00 | 6,880.00 | 143,924 |
| 2023-07-31 | 6,660.00 | 7,000.00 | 6,660.00 | 6,900.00 | 6,900.00 | 149,243 |
| 2023-07-28 | 6,470.00 | 7,110.00 | 6,430.00 | 6,650.00 | 6,650.00 | 326,664 |
| 2023-07-27 | 6,360.00 | 6,550.00 | 6,310.00 | 6,410.00 | 6,410.00 | 114,955 |
| 2023-07-26 | 7,000.00 | 7,100.00 | 6,090.00 | 6,390.00 | 6,390.00 | 387,688 |
| 2023-07-25 | 7,200.00 | 7,240.00 | 6,920.00 | 6,990.00 | 6,990.00 | 163,427 |
| 2023-07-24 | 7,550.00 | 7,560.00 | 7,130.00 | 7,210.00 | 7,210.00 | 222,906 |
| 2023-07-21 | 7,720.00 | 7,880.00 | 7,520.00 | 7,560.00 | 7,560.00 | 142,154 |
| 2023-07-20 | 7,870.00 | 7,960.00 | 7,670.00 | 7,800.00 | 7,800.00 | 140,495 |
| 2023-07-19 | 7,990.00 | 8,050.00 | 7,720.00 | 7,800.00 | 7,800.00 | 233,554 |
| 2023-07-18 | 8,400.00 | 8,430.00 | 7,950.00 | 7,990.00 | 7,990.00 | 299,953 |
| 2023-07-17 | 8,350.00 | 8,610.00 | 8,180.00 | 8,360.00 | 8,360.00 | 283,444 |
| 2023-07-14 | 8,300.00 | 8,570.00 | 8,170.00 | 8,330.00 | 8,330.00 | 168,381 |
| 2023-07-13 | 8,480.00 | 8,540.00 | 8,270.00 | 8,270.00 | 8,270.00 | 143,236 |
| 2023-07-12 | 8,330.00 | 8,460.00 | 8,070.00 | 8,390.00 | 8,390.00 | 282,484 |
| 2023-07-11 | 8,290.00 | 8,690.00 | 8,150.00 | 8,360.00 | 8,360.00 | 395,072 |
| 2023-07-10 | 8,290.00 | 8,560.00 | 8,100.00 | 8,150.00 | 8,150.00 | 292,617 |
| 2023-07-07 | 8,580.00 | 8,610.00 | 8,160.00 | 8,190.00 | 8,190.00 | 256,456 |
| 2023-07-06 | 9,140.00 | 9,140.00 | 8,560.00 | 8,580.00 | 8,580.00 | 294,287 |
| 2023-07-05 | 9,170.00 | 9,690.00 | 8,980.00 | 9,140.00 | 9,140.00 | 307,504 |
| 2023-07-04 | 9,300.00 | 9,330.00 | 9,000.00 | 9,040.00 | 9,040.00 | 195,073 |
| 2023-07-03 | 9,190.00 | 9,520.00 | 9,190.00 | 9,280.00 | 9,280.00 | 180,089 |
| 2023-06-30 | 9,190.00 | 9,430.00 | 8,950.00 | 9,130.00 | 9,130.00 | 247,959 |
| 2023-06-29 | 9,800.00 | 10,010.00 | 9,200.00 | 9,220.00 | 9,220.00 | 474,460 |
| 2023-06-28 | 10,010.00 | 10,330.00 | 9,890.00 | 9,900.00 | 9,900.00 | 345,046 |
| 2023-06-27 | 10,280.00 | 10,350.00 | 9,910.00 | 9,950.00 | 9,950.00 | 314,479 |
| 2023-06-26 | 9,960.00 | 11,850.00 | 9,940.00 | 10,150.00 | 10,150.00 | 2,060,687 |
| 2023-06-23 | 10,000.00 | 10,260.00 | 9,850.00 | 9,960.00 | 9,960.00 | 300,405 |
| 2023-06-22 | 10,370.00 | 10,560.00 | 9,980.00 | 10,030.00 | 10,030.00 | 438,733 |
| 2023-06-21 | 10,920.00 | 11,040.00 | 10,480.00 | 10,480.00 | 10,480.00 | 306,921 |
| 2023-06-20 | 11,460.00 | 11,530.00 | 10,710.00 | 10,870.00 | 10,870.00 | 521,626 |
| 2023-06-19 | 12,350.00 | 12,400.00 | 11,410.00 | 11,460.00 | 11,460.00 | 1,700,311 |
| 2023-06-16 | 12,510.00 | 12,630.00 | 12,360.00 | 12,390.00 | 12,390.00 | 218,518 |
| 2023-06-15 | 12,530.00 | 12,900.00 | 12,380.00 | 12,600.00 | 12,600.00 | 360,344 |
| 2023-06-14 | 12,880.00 | 13,020.00 | 12,430.00 | 12,450.00 | 12,450.00 | 312,596 |
| 2023-06-13 | 12,750.00 | 13,200.00 | 12,650.00 | 12,650.00 | 12,650.00 | 487,348 |
| 2023-06-12 | 13,160.00 | 13,170.00 | 12,560.00 | 12,690.00 | 12,690.00 | 367,317 |
| 2023-06-09 | 12,510.00 | 14,200.00 | 12,510.00 | 13,010.00 | 13,010.00 | 3,005,092 |
| 2023-06-08 | 12,910.00 | 12,980.00 | 12,530.00 | 12,540.00 | 12,540.00 | 413,209 |
| 2023-06-07 | 13,240.00 | 13,720.00 | 13,100.00 | 13,180.00 | 13,180.00 | 1,399,990 |
| 2023-06-05 | 13,410.00 | 13,410.00 | 13,070.00 | 13,120.00 | 13,120.00 | 635,118 |
| 2023-06-02 | 13,950.00 | 14,030.00 | 13,230.00 | 13,230.00 | 13,230.00 | 778,983 |
| 2023-06-01 | 13,500.00 | 14,050.00 | 13,400.00 | 13,600.00 | 13,600.00 | 969,323 |
| 2023-05-31 | 13,460.00 | 14,300.00 | 13,260.00 | 13,440.00 | 13,440.00 | 1,218,059 |
| 2023-05-30 | 13,900.00 | 14,190.00 | 13,060.00 | 13,370.00 | 13,370.00 | 594,322 |
| 2023-05-26 | 14,790.00 | 14,990.00 | 13,700.00 | 13,810.00 | 13,810.00 | 985,433 |
| 2023-05-25 | 15,000.00 | 15,500.00 | 14,460.00 | 14,460.00 | 14,460.00 | 1,301,208 |
| 2023-05-24 | 15,700.00 | 16,250.00 | 14,920.00 | 15,000.00 | 15,000.00 | 2,024,177 |
← NewerPage 14 of 14 · 829 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.