446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15,000.00 | 18,910.00 | 14,500.00 | 18,910.00 | 18,910.00 | 307 |
| 2026-10-14 | 15,500.00 | 16,450.00 | 14,500.00 | 16,450.00 | 16,450.00 | 180 |
| 2026-10-13 | 14,500.00 | 16,500.00 | 14,500.00 | 16,000.00 | 16,000.00 | 103 |
| 2026-10-12 | 14,990.00 | 15,420.00 | 14,000.00 | 15,420.00 | 15,420.00 | 197 |
| 2026-10-08 | 13,500.00 | 15,840.00 | 13,500.00 | 15,000.00 | 15,000.00 | 111 |
| 2026-10-07 | 14,500.00 | 15,420.00 | 13,000.00 | 15,420.00 | 15,420.00 | 207 |
| 2026-10-06 | 14,560.00 | 15,890.00 | 14,500.00 | 15,000.00 | 15,000.00 | 105 |
| 2026-10-02 | 15,000.00 | 16,990.00 | 14,450.00 | 14,560.00 | 14,560.00 | 450 |
| 2026-10-01 | 16,500.00 | 16,990.00 | 14,500.00 | 16,990.00 | 16,990.00 | 398 |
| 2026-09-30 | 15,000.00 | 17,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 72 |
| 2026-09-29 | 14,500.00 | 17,000.00 | 13,300.00 | 15,960.00 | 15,960.00 | 391 |
| 2026-09-28 | 16,000.00 | 17,000.00 | 14,500.00 | 15,430.00 | 15,430.00 | 862 |
| 2026-09-23 | 15,990.00 | 17,490.00 | 15,990.00 | 17,000.00 | 17,000.00 | 33 |
| 2026-09-22 | 16,500.00 | 17,490.00 | 14,870.00 | 16,990.00 | 16,990.00 | 119 |
| 2026-09-21 | 15,500.00 | 17,500.00 | 13,690.00 | 17,490.00 | 17,490.00 | 72 |
| 2026-09-18 | 14,500.00 | 16,100.00 | 14,500.00 | 16,100.00 | 16,100.00 | 32 |
| 2026-09-17 | 12,760.00 | 14,680.00 | 12,760.00 | 14,000.00 | 14,000.00 | 352 |
| 2026-09-16 | 12,580.00 | 12,770.00 | 12,350.00 | 12,770.00 | 12,770.00 | 640 |
| 2026-09-15 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1 |
| 2026-09-14 | 12,010.00 | 12,800.00 | 12,010.00 | 12,780.00 | 12,780.00 | 6 |
| 2026-09-11 | 12,900.00 | 13,450.00 | 11,390.00 | 13,190.00 | 13,190.00 | 232 |
| 2026-09-10 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 18 |
| 2026-09-09 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 0 |
| 2026-09-08 | 12,980.00 | 13,460.00 | 12,970.00 | 13,460.00 | 13,460.00 | 37 |
| 2026-09-07 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 1 |
| 2026-09-04 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1 |
| 2026-09-03 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1 |
| 2026-09-02 | 12,990.00 | 12,990.00 | 11,010.00 | 12,700.00 | 12,700.00 | 290 |
| 2026-09-01 | 14,390.00 | 14,390.00 | 12,240.00 | 12,700.00 | 12,700.00 | 206 |
| 2026-08-31 | 14,500.00 | 14,500.00 | 14,000.00 | 14,390.00 | 14,390.00 | 4 |
| 2026-08-28 | 12,990.00 | 14,000.00 | 12,990.00 | 14,000.00 | 14,000.00 | 35 |
| 2026-08-27 | 12,980.00 | 12,980.00 | 12,890.00 | 12,980.00 | 12,980.00 | 26 |
| 2026-08-26 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,980.00 | 5 |
| 2026-08-25 | 14,000.00 | 14,000.00 | 12,330.00 | 12,330.00 | 12,330.00 | 149 |
| 2026-08-24 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1 |
| 2026-08-21 | 14,000.00 | 14,490.00 | 14,000.00 | 14,490.00 | 14,490.00 | 2 |
| 2026-08-20 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2 |
| 2026-08-19 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 1 |
| 2026-08-18 | 14,240.00 | 14,240.00 | 14,240.00 | 14,240.00 | 14,240.00 | 13 |
| 2026-08-14 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 1 |
| 2026-08-13 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 0 |
| 2026-08-12 | 14,500.00 | 14,980.00 | 13,000.00 | 13,500.00 | 13,500.00 | 28 |
| 2026-08-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0 |
| 2026-08-10 | 15,000.00 | 15,500.00 | 13,170.00 | 15,000.00 | 15,000.00 | 62 |
| 2026-08-07 | 13,990.00 | 15,490.00 | 13,990.00 | 15,490.00 | 15,490.00 | 71 |
| 2026-08-06 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 1 |
| 2026-08-05 | 13,380.00 | 13,500.00 | 13,380.00 | 13,500.00 | 13,500.00 | 82 |
| 2026-08-04 | 13,350.00 | 13,400.00 | 13,350.00 | 13,400.00 | 13,400.00 | 32 |
| 2026-08-03 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 2 |
| 2026-07-31 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 35 |
| 2026-07-30 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 0 |
| 2026-07-29 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 12,790.00 | 1 |
| 2026-07-28 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 116 |
| 2026-07-27 | 12,470.00 | 12,780.00 | 12,470.00 | 12,780.00 | 12,780.00 | 19 |
| 2026-07-24 | 12,790.00 | 12,790.00 | 12,000.00 | 12,580.00 | 12,580.00 | 8 |
| 2026-07-23 | 12,200.00 | 12,840.00 | 12,010.00 | 12,340.00 | 12,340.00 | 37 |
| 2026-07-22 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 6 |
| 2026-07-21 | 12,000.00 | 12,480.00 | 12,000.00 | 12,380.00 | 12,380.00 | 9 |
| 2026-07-20 | 12,600.00 | 13,090.00 | 10,880.00 | 12,480.00 | 12,480.00 | 605 |
| 2026-07-16 | 13,000.00 | 13,000.00 | 11,820.00 | 12,740.00 | 12,740.00 | 401 |
Page 1 of 5 · 242 trading daysOlder →
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.