438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,687.00 | 1,744.00 | 1,687.00 | 1,694.00 | 1,694.00 | 15,605 |
| 2026-07-21 | 1,646.00 | 1,666.00 | 1,587.00 | 1,666.00 | 1,666.00 | 20,597 |
| 2026-07-20 | 1,780.00 | 1,780.00 | 1,605.00 | 1,646.00 | 1,646.00 | 24,454 |
| 2026-07-16 | 1,686.00 | 1,730.00 | 1,676.00 | 1,703.00 | 1,703.00 | 13,576 |
| 2026-07-15 | 1,688.00 | 1,794.00 | 1,688.00 | 1,730.00 | 1,730.00 | 10,691 |
| 2026-07-14 | 1,630.00 | 1,779.00 | 1,630.00 | 1,688.00 | 1,688.00 | 27,868 |
| 2026-07-13 | 1,820.00 | 1,897.00 | 1,762.00 | 1,779.00 | 1,779.00 | 26,664 |
| 2026-07-10 | 1,911.00 | 1,911.00 | 1,770.00 | 1,820.00 | 1,820.00 | 17,515 |
| 2026-07-09 | 1,751.00 | 1,830.00 | 1,713.00 | 1,770.00 | 1,770.00 | 19,284 |
| 2026-07-08 | 1,712.00 | 1,844.00 | 1,712.00 | 1,766.00 | 1,766.00 | 44,811 |
| 2026-07-07 | 1,900.00 | 1,991.00 | 1,790.00 | 1,817.00 | 1,817.00 | 30,428 |
| 2026-07-06 | 1,931.00 | 1,981.00 | 1,875.00 | 1,900.00 | 1,900.00 | 12,217 |
| 2026-07-03 | 1,942.00 | 1,999.00 | 1,800.00 | 1,930.00 | 1,930.00 | 33,349 |
| 2026-07-02 | 2,030.00 | 2,085.00 | 1,952.00 | 1,961.00 | 1,961.00 | 50,251 |
| 2026-07-01 | 2,040.00 | 2,240.00 | 1,980.00 | 2,030.00 | 2,030.00 | 102,758 |
| 2026-06-30 | 2,190.00 | 2,250.00 | 1,949.00 | 2,035.00 | 2,035.00 | 230,161 |
| 2026-06-29 | 1,821.00 | 2,430.00 | 1,821.00 | 2,430.00 | 2,430.00 | 83,349 |
| 2026-06-26 | 2,030.00 | 2,030.00 | 1,840.00 | 1,871.00 | 1,871.00 | 60,031 |
| 2026-06-25 | 2,020.00 | 2,140.00 | 1,975.00 | 2,030.00 | 2,030.00 | 50,779 |
| 2026-06-24 | 2,065.00 | 2,120.00 | 2,010.00 | 2,060.00 | 2,060.00 | 22,030 |
| 2026-06-23 | 2,135.00 | 2,250.00 | 2,055.00 | 2,065.00 | 2,065.00 | 44,586 |
| 2026-06-22 | 2,350.00 | 2,350.00 | 2,175.00 | 2,315.00 | 2,315.00 | 47,469 |
| 2026-06-19 | 2,360.00 | 2,430.00 | 2,255.00 | 2,360.00 | 2,360.00 | 73,799 |
| 2026-06-18 | 2,440.00 | 2,555.00 | 2,405.00 | 2,470.00 | 2,470.00 | 21,710 |
| 2026-06-17 | 2,510.00 | 2,510.00 | 2,395.00 | 2,475.00 | 2,475.00 | 26,165 |
| 2026-06-16 | 2,615.00 | 2,615.00 | 2,485.00 | 2,510.00 | 2,510.00 | 40,578 |
| 2026-06-15 | 2,780.00 | 2,780.00 | 2,550.00 | 2,615.00 | 2,615.00 | 132,118 |
| 2026-06-12 | 2,925.00 | 2,935.00 | 2,650.00 | 2,760.00 | 2,760.00 | 218,703 |
| 2026-06-11 | 3,350.00 | 3,680.00 | 2,615.00 | 2,815.00 | 2,815.00 | 1,417,138 |
| 2026-06-10 | 2,485.00 | 2,990.00 | 2,355.00 | 2,990.00 | 2,990.00 | 270,333 |
| 2026-06-09 | 2,260.00 | 2,335.00 | 2,220.00 | 2,300.00 | 2,300.00 | 11,583 |
| 2026-06-08 | 2,515.00 | 2,515.00 | 2,205.00 | 2,260.00 | 2,260.00 | 32,919 |
| 2026-06-05 | 2,545.00 | 2,560.00 | 2,395.00 | 2,535.00 | 2,535.00 | 17,855 |
| 2026-06-04 | 2,410.00 | 2,615.00 | 2,410.00 | 2,545.00 | 2,545.00 | 21,999 |
| 2026-06-02 | 2,525.00 | 2,530.00 | 2,400.00 | 2,520.00 | 2,520.00 | 42,741 |
| 2026-06-01 | 2,660.00 | 2,835.00 | 2,465.00 | 2,545.00 | 2,545.00 | 102,439 |
| 2026-05-29 | 2,670.00 | 2,710.00 | 2,575.00 | 2,660.00 | 2,660.00 | 28,233 |
| 2026-05-28 | 2,675.00 | 2,740.00 | 2,510.00 | 2,670.00 | 2,670.00 | 42,399 |
| 2026-05-27 | 2,895.00 | 2,895.00 | 2,650.00 | 2,675.00 | 2,675.00 | 41,125 |
| 2026-05-26 | 2,900.00 | 2,985.00 | 2,765.00 | 2,895.00 | 2,895.00 | 30,239 |
| 2026-05-22 | 2,825.00 | 2,900.00 | 2,740.00 | 2,880.00 | 2,880.00 | 15,926 |
| 2026-05-21 | 2,655.00 | 2,795.00 | 2,655.00 | 2,740.00 | 2,740.00 | 21,142 |
| 2026-05-20 | 2,765.00 | 2,800.00 | 2,620.00 | 2,650.00 | 2,650.00 | 27,864 |
| 2026-05-19 | 2,925.00 | 2,925.00 | 2,740.00 | 2,765.00 | 2,765.00 | 26,120 |
| 2026-05-18 | 2,895.00 | 2,960.00 | 2,800.00 | 2,860.00 | 2,860.00 | 33,463 |
| 2026-05-15 | 3,055.00 | 3,070.00 | 2,900.00 | 2,905.00 | 2,905.00 | 55,365 |
| 2026-05-14 | 3,075.00 | 3,140.00 | 2,985.00 | 3,055.00 | 3,055.00 | 30,982 |
| 2026-05-13 | 3,015.00 | 3,205.00 | 2,965.00 | 3,075.00 | 3,075.00 | 40,831 |
| 2026-05-12 | 3,010.00 | 3,125.00 | 2,960.00 | 3,010.00 | 3,010.00 | 48,067 |
| 2026-05-11 | 3,150.00 | 3,160.00 | 3,000.00 | 3,055.00 | 3,055.00 | 49,056 |
| 2026-05-08 | 3,135.00 | 3,255.00 | 3,135.00 | 3,150.00 | 3,150.00 | 20,617 |
| 2026-05-07 | 3,210.00 | 3,230.00 | 3,135.00 | 3,135.00 | 3,135.00 | 28,333 |
| 2026-05-06 | 3,340.00 | 3,345.00 | 3,170.00 | 3,245.00 | 3,245.00 | 60,131 |
| 2026-05-04 | 3,390.00 | 3,445.00 | 3,310.00 | 3,345.00 | 3,345.00 | 41,755 |
| 2026-04-30 | 3,305.00 | 3,570.00 | 3,305.00 | 3,360.00 | 3,360.00 | 135,333 |
| 2026-04-29 | 3,360.00 | 3,435.00 | 3,310.00 | 3,310.00 | 3,310.00 | 18,746 |
| 2026-04-28 | 3,430.00 | 3,430.00 | 3,315.00 | 3,360.00 | 3,360.00 | 19,294 |
| 2026-04-27 | 3,380.00 | 3,415.00 | 3,320.00 | 3,345.00 | 3,345.00 | 30,339 |
| 2026-04-24 | 3,260.00 | 3,350.00 | 3,165.00 | 3,300.00 | 3,300.00 | 29,615 |
| 2026-04-23 | 3,255.00 | 3,435.00 | 3,195.00 | 3,260.00 | 3,260.00 | 35,973 |
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.