438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3,840.00 | 3,855.00 | 3,780.00 | 3,840.00 | 3,840.00 | 21,206 |
| 2025-10-27 | 3,795.00 | 3,850.00 | 3,770.00 | 3,840.00 | 3,840.00 | 47,408 |
| 2025-10-24 | 3,915.00 | 3,995.00 | 3,770.00 | 3,795.00 | 3,795.00 | 63,221 |
| 2025-10-23 | 3,940.00 | 3,970.00 | 3,790.00 | 3,910.00 | 3,910.00 | 51,594 |
| 2025-10-22 | 3,825.00 | 4,040.00 | 3,740.00 | 3,940.00 | 3,940.00 | 122,476 |
| 2025-10-21 | 3,750.00 | 3,850.00 | 3,750.00 | 3,770.00 | 3,770.00 | 31,525 |
| 2025-10-20 | 3,785.00 | 3,785.00 | 3,660.00 | 3,750.00 | 3,750.00 | 25,450 |
| 2025-10-17 | 3,835.00 | 3,835.00 | 3,710.00 | 3,710.00 | 3,710.00 | 75,908 |
| 2025-10-16 | 3,945.00 | 3,950.00 | 3,800.00 | 3,835.00 | 3,835.00 | 41,201 |
| 2025-10-15 | 3,755.00 | 4,055.00 | 3,750.00 | 3,950.00 | 3,950.00 | 65,802 |
| 2025-10-14 | 3,830.00 | 3,875.00 | 3,730.00 | 3,750.00 | 3,750.00 | 33,987 |
| 2025-10-13 | 3,765.00 | 3,870.00 | 3,645.00 | 3,815.00 | 3,815.00 | 77,670 |
| 2025-10-10 | 3,950.00 | 3,985.00 | 3,770.00 | 3,805.00 | 3,805.00 | 80,410 |
| 2025-10-02 | 3,875.00 | 4,005.00 | 3,860.00 | 3,950.00 | 3,950.00 | 61,510 |
| 2025-10-01 | 4,015.00 | 4,015.00 | 3,860.00 | 3,875.00 | 3,875.00 | 132,167 |
| 2025-09-30 | 4,010.00 | 4,120.00 | 3,960.00 | 3,980.00 | 3,980.00 | 79,262 |
| 2025-09-29 | 4,240.00 | 4,240.00 | 4,010.00 | 4,020.00 | 4,020.00 | 171,428 |
| 2025-09-26 | 4,315.00 | 4,340.00 | 4,160.00 | 4,240.00 | 4,240.00 | 198,129 |
| 2025-09-25 | 3,995.00 | 5,100.00 | 3,995.00 | 4,380.00 | 4,380.00 | 2,504,542 |
| 2025-09-24 | 3,990.00 | 4,045.00 | 3,945.00 | 3,950.00 | 3,950.00 | 43,759 |
| 2025-09-23 | 4,170.00 | 4,175.00 | 3,990.00 | 3,990.00 | 3,990.00 | 93,959 |
| 2025-09-22 | 4,115.00 | 4,195.00 | 4,105.00 | 4,150.00 | 4,150.00 | 45,557 |
| 2025-09-19 | 4,200.00 | 4,245.00 | 4,100.00 | 4,115.00 | 4,115.00 | 29,544 |
| 2025-09-18 | 4,125.00 | 4,200.00 | 4,120.00 | 4,190.00 | 4,190.00 | 23,028 |
| 2025-09-17 | 4,150.00 | 4,180.00 | 4,120.00 | 4,145.00 | 4,145.00 | 25,930 |
| 2025-09-16 | 4,080.00 | 4,160.00 | 4,050.00 | 4,145.00 | 4,145.00 | 44,035 |
| 2025-09-15 | 4,050.00 | 4,165.00 | 3,985.00 | 4,075.00 | 4,075.00 | 53,524 |
| 2025-09-12 | 4,060.00 | 4,125.00 | 3,995.00 | 4,080.00 | 4,080.00 | 38,840 |
| 2025-09-11 | 4,090.00 | 4,120.00 | 4,000.00 | 4,050.00 | 4,050.00 | 27,250 |
| 2025-09-10 | 4,110.00 | 4,145.00 | 4,050.00 | 4,085.00 | 4,085.00 | 27,590 |
| 2025-09-09 | 4,045.00 | 4,190.00 | 4,040.00 | 4,090.00 | 4,090.00 | 31,662 |
| 2025-09-08 | 4,295.00 | 4,295.00 | 4,040.00 | 4,045.00 | 4,045.00 | 22,929 |
| 2025-09-05 | 4,085.00 | 4,115.00 | 3,985.00 | 4,025.00 | 4,025.00 | 13,282 |
| 2025-09-04 | 4,000.00 | 4,120.00 | 4,000.00 | 4,080.00 | 4,080.00 | 13,424 |
| 2025-09-03 | 4,005.00 | 4,320.00 | 3,995.00 | 4,040.00 | 4,040.00 | 46,681 |
| 2025-09-02 | 3,905.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | 17,125 |
| 2025-09-01 | 4,080.00 | 4,080.00 | 3,760.00 | 3,905.00 | 3,905.00 | 15,490 |
| 2025-08-29 | 4,080.00 | 4,090.00 | 3,970.00 | 3,995.00 | 3,995.00 | 9,326 |
| 2025-08-28 | 4,060.00 | 4,090.00 | 3,990.00 | 4,000.00 | 4,000.00 | 15,953 |
| 2025-08-27 | 4,190.00 | 4,250.00 | 4,000.00 | 4,055.00 | 4,055.00 | 27,367 |
| 2025-08-26 | 4,165.00 | 4,270.00 | 4,105.00 | 4,190.00 | 4,190.00 | 11,220 |
| 2025-08-25 | 4,060.00 | 4,265.00 | 4,000.00 | 4,215.00 | 4,215.00 | 35,312 |
| 2025-08-22 | 3,920.00 | 4,110.00 | 3,920.00 | 4,060.00 | 4,060.00 | 39,040 |
| 2025-08-21 | 3,820.00 | 4,005.00 | 3,820.00 | 3,920.00 | 3,920.00 | 35,895 |
| 2025-08-20 | 4,035.00 | 4,035.00 | 3,790.00 | 3,880.00 | 3,880.00 | 95,156 |
| 2025-08-19 | 4,320.00 | 4,320.00 | 4,040.00 | 4,105.00 | 4,105.00 | 82,438 |
| 2025-08-18 | 4,665.00 | 4,680.00 | 3,965.00 | 4,260.00 | 4,260.00 | 197,583 |
| 2025-08-14 | 4,560.00 | 4,715.00 | 4,560.00 | 4,665.00 | 4,665.00 | 35,924 |
| 2025-08-13 | 4,645.00 | 4,675.00 | 4,540.00 | 4,660.00 | 4,660.00 | 61,340 |
| 2025-08-12 | 4,440.00 | 5,050.00 | 4,280.00 | 4,645.00 | 4,645.00 | 888,709 |
| 2025-08-11 | 4,390.00 | 4,460.00 | 4,300.00 | 4,315.00 | 4,315.00 | 25,138 |
| 2025-08-08 | 4,470.00 | 4,625.00 | 4,385.00 | 4,385.00 | 4,385.00 | 43,268 |
| 2025-08-07 | 4,480.00 | 4,530.00 | 4,415.00 | 4,525.00 | 4,525.00 | 33,266 |
| 2025-08-06 | 4,500.00 | 4,635.00 | 4,435.00 | 4,470.00 | 4,470.00 | 39,544 |
| 2025-08-05 | 4,350.00 | 4,575.00 | 4,350.00 | 4,500.00 | 4,500.00 | 49,554 |
| 2025-08-04 | 4,350.00 | 4,400.00 | 4,200.00 | 4,350.00 | 4,350.00 | 16,167 |
| 2025-08-01 | 4,405.00 | 4,480.00 | 4,295.00 | 4,360.00 | 4,360.00 | 47,514 |
| 2025-07-31 | 4,335.00 | 4,650.00 | 4,335.00 | 4,440.00 | 4,440.00 | 100,407 |
| 2025-07-30 | 4,240.00 | 4,370.00 | 4,110.00 | 4,370.00 | 4,370.00 | 112,929 |
| 2025-07-29 | 4,200.00 | 4,240.00 | 4,120.00 | 4,240.00 | 4,240.00 | 41,999 |
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.