438700 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,315.00 | 4,315.00 | 4,170.00 | 4,190.00 | 4,190.00 | 50,339 |
| 2025-07-25 | 4,305.00 | 4,370.00 | 4,235.00 | 4,285.00 | 4,285.00 | 55,546 |
| 2025-07-24 | 4,455.00 | 4,520.00 | 4,305.00 | 4,305.00 | 4,305.00 | 87,154 |
| 2025-07-23 | 4,590.00 | 4,625.00 | 4,410.00 | 4,450.00 | 4,450.00 | 103,356 |
| 2025-07-22 | 4,730.00 | 4,775.00 | 4,625.00 | 4,625.00 | 4,625.00 | 69,436 |
| 2025-07-21 | 4,665.00 | 4,975.00 | 4,665.00 | 4,730.00 | 4,730.00 | 189,438 |
| 2025-07-18 | 4,670.00 | 4,685.00 | 4,565.00 | 4,675.00 | 4,675.00 | 45,707 |
| 2025-07-17 | 4,585.00 | 4,670.00 | 4,535.00 | 4,625.00 | 4,625.00 | 29,359 |
| 2025-07-16 | 4,750.00 | 4,750.00 | 4,580.00 | 4,585.00 | 4,585.00 | 60,892 |
| 2025-07-15 | 4,640.00 | 4,925.00 | 4,520.00 | 4,750.00 | 4,750.00 | 112,504 |
| 2025-07-14 | 4,780.00 | 4,780.00 | 4,610.00 | 4,640.00 | 4,640.00 | 42,938 |
| 2025-07-11 | 4,570.00 | 4,740.00 | 4,520.00 | 4,740.00 | 4,740.00 | 57,782 |
| 2025-07-10 | 4,525.00 | 4,620.00 | 4,470.00 | 4,570.00 | 4,570.00 | 33,634 |
| 2025-07-09 | 4,425.00 | 4,530.00 | 4,400.00 | 4,525.00 | 4,525.00 | 41,893 |
| 2025-07-08 | 4,430.00 | 4,490.00 | 4,350.00 | 4,425.00 | 4,425.00 | 22,230 |
| 2025-07-07 | 4,470.00 | 4,475.00 | 4,380.00 | 4,430.00 | 4,430.00 | 27,693 |
| 2025-07-04 | 4,455.00 | 4,530.00 | 4,400.00 | 4,470.00 | 4,470.00 | 36,513 |
| 2025-07-03 | 4,420.00 | 4,540.00 | 4,410.00 | 4,525.00 | 4,525.00 | 31,521 |
| 2025-07-02 | 4,640.00 | 4,690.00 | 4,395.00 | 4,445.00 | 4,445.00 | 111,913 |
| 2025-07-01 | 4,610.00 | 4,690.00 | 4,600.00 | 4,680.00 | 4,680.00 | 36,342 |
| 2025-06-30 | 4,620.00 | 4,735.00 | 4,480.00 | 4,565.00 | 4,565.00 | 61,934 |
| 2025-06-27 | 4,775.00 | 4,850.00 | 4,600.00 | 4,615.00 | 4,615.00 | 110,971 |
| 2025-06-26 | 4,915.00 | 4,950.00 | 4,770.00 | 4,775.00 | 4,775.00 | 102,680 |
| 2025-06-25 | 4,855.00 | 5,160.00 | 4,800.00 | 4,910.00 | 4,910.00 | 217,464 |
| 2025-06-24 | 4,810.00 | 4,940.00 | 4,705.00 | 4,855.00 | 4,855.00 | 108,446 |
| 2025-06-23 | 4,725.00 | 4,745.00 | 4,620.00 | 4,715.00 | 4,715.00 | 163,248 |
| 2025-06-20 | 4,850.00 | 4,940.00 | 4,705.00 | 4,755.00 | 4,755.00 | 76,055 |
| 2025-06-19 | 5,060.00 | 5,120.00 | 4,845.00 | 4,850.00 | 4,850.00 | 118,187 |
| 2025-06-18 | 4,860.00 | 5,080.00 | 4,700.00 | 5,060.00 | 5,060.00 | 180,479 |
| 2025-06-17 | 4,750.00 | 5,220.00 | 4,740.00 | 4,790.00 | 4,790.00 | 340,734 |
| 2025-06-16 | 4,770.00 | 4,905.00 | 4,655.00 | 4,740.00 | 4,740.00 | 107,098 |
| 2025-06-13 | 4,870.00 | 4,925.00 | 4,620.00 | 4,800.00 | 4,800.00 | 180,146 |
| 2025-06-12 | 5,040.00 | 5,080.00 | 4,830.00 | 4,870.00 | 4,870.00 | 157,902 |
| 2025-06-11 | 5,030.00 | 5,120.00 | 4,975.00 | 5,020.00 | 5,020.00 | 134,691 |
| 2025-06-10 | 5,150.00 | 5,150.00 | 4,985.00 | 5,000.00 | 5,000.00 | 113,996 |
| 2025-06-09 | 5,200.00 | 5,200.00 | 4,980.00 | 5,120.00 | 5,120.00 | 151,187 |
| 2025-06-05 | 5,140.00 | 5,420.00 | 5,030.00 | 5,190.00 | 5,190.00 | 419,443 |
| 2025-06-04 | 4,965.00 | 5,240.00 | 4,930.00 | 5,140.00 | 5,140.00 | 402,363 |
| 2025-06-02 | 4,885.00 | 4,885.00 | 4,750.00 | 4,840.00 | 4,840.00 | 61,649 |
| 2025-05-30 | 4,935.00 | 4,950.00 | 4,775.00 | 4,820.00 | 4,820.00 | 88,133 |
| 2025-05-29 | 4,830.00 | 4,970.00 | 4,780.00 | 4,935.00 | 4,935.00 | 121,053 |
| 2025-05-28 | 4,830.00 | 5,020.00 | 4,740.00 | 4,815.00 | 4,815.00 | 147,288 |
| 2025-05-27 | 4,790.00 | 4,975.00 | 4,735.00 | 4,795.00 | 4,795.00 | 116,396 |
| 2025-05-26 | 4,900.00 | 4,980.00 | 4,765.00 | 4,800.00 | 4,800.00 | 203,280 |
| 2025-05-23 | 5,230.00 | 5,300.00 | 4,970.00 | 4,970.00 | 4,970.00 | 241,062 |
| 2025-05-22 | 5,410.00 | 5,700.00 | 5,210.00 | 5,230.00 | 5,230.00 | 298,059 |
| 2025-05-21 | 5,230.00 | 6,000.00 | 5,000.00 | 5,470.00 | 5,470.00 | 1,632,659 |
| 2025-05-20 | 5,300.00 | 5,380.00 | 5,140.00 | 5,230.00 | 5,230.00 | 203,950 |
| 2025-05-19 | 5,160.00 | 5,550.00 | 5,050.00 | 5,340.00 | 5,340.00 | 272,587 |
| 2025-05-16 | 5,210.00 | 5,520.00 | 5,170.00 | 5,320.00 | 5,320.00 | 352,155 |
| 2025-05-15 | 5,500.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,300.00 | 443,591 |
| 2025-05-14 | 5,470.00 | 6,190.00 | 5,400.00 | 5,640.00 | 5,640.00 | 1,203,944 |
| 2025-05-13 | 5,970.00 | 6,060.00 | 5,420.00 | 5,460.00 | 5,460.00 | 818,965 |
| 2025-05-12 | 6,340.00 | 6,370.00 | 5,980.00 | 6,010.00 | 6,010.00 | 651,533 |
| 2025-05-09 | 6,500.00 | 6,780.00 | 6,290.00 | 6,350.00 | 6,350.00 | 1,596,726 |
| 2025-05-08 | 6,070.00 | 7,340.00 | 5,820.00 | 6,480.00 | 6,480.00 | 5,653,381 |
| 2025-05-07 | 5,540.00 | 6,710.00 | 5,510.00 | 6,070.00 | 6,070.00 | 3,834,379 |
| 2025-05-02 | 5,500.00 | 5,580.00 | 4,990.00 | 5,350.00 | 5,350.00 | 1,616,016 |
| 2025-04-30 | 5,060.00 | 6,470.00 | 5,030.00 | 6,080.00 | 6,080.00 | 10,158,020 |
| 2025-04-29 | 5,220.00 | 5,680.00 | 4,810.00 | 4,980.00 | 4,980.00 | 1,937,374 |
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.