446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 10,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | 10 |
| 2024-07-19 | 10,400.00 | 11,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 81 |
| 2024-07-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-07-17 | 10,510.00 | 10,800.00 | 10,510.00 | 10,800.00 | 10,800.00 | 3 |
| 2024-07-16 | 10,980.00 | 10,990.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9 |
| 2024-07-15 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3 |
| 2024-07-12 | 10,500.00 | 11,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 33 |
| 2024-07-11 | 10,000.00 | 11,480.00 | 10,000.00 | 10,000.00 | 10,000.00 | 22 |
| 2024-07-10 | 10,500.00 | 11,000.00 | 9,700.00 | 9,990.00 | 9,990.00 | 118 |
| 2024-07-09 | 10,000.00 | 11,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10 |
| 2024-07-08 | 10,900.00 | 10,900.00 | 9,800.00 | 9,990.00 | 9,990.00 | 10 |
| 2024-07-05 | 10,500.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 23 |
| 2024-07-04 | 10,500.00 | 10,500.00 | 9,300.00 | 9,990.00 | 9,990.00 | 239 |
| 2024-07-03 | 11,000.00 | 11,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9 |
| 2024-07-02 | 10,510.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 106 |
| 2024-07-01 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1 |
| 2024-06-28 | 10,500.00 | 11,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 13 |
| 2024-06-27 | 10,500.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5 |
| 2024-06-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-06-25 | 10,500.00 | 11,000.00 | 9,610.00 | 10,990.00 | 10,990.00 | 56 |
| 2024-06-24 | 10,000.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 19 |
| 2024-06-21 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 23 |
| 2024-06-20 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 36 |
| 2024-06-19 | 9,600.00 | 9,840.00 | 8,600.00 | 9,840.00 | 9,840.00 | 373 |
| 2024-06-18 | 9,120.00 | 10,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 279 |
| 2024-06-17 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 212 |
| 2024-06-14 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 4 |
| 2024-06-13 | 10,980.00 | 10,980.00 | 9,700.00 | 9,900.00 | 9,900.00 | 903 |
| 2024-06-12 | 10,490.00 | 10,850.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1,103 |
| 2024-06-11 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 100 |
| 2024-06-10 | 10,980.00 | 10,990.00 | 10,980.00 | 10,990.00 | 10,990.00 | 3 |
| 2024-06-07 | 9,990.00 | 10,490.00 | 9,500.00 | 10,260.00 | 10,260.00 | 11 |
| 2024-06-05 | 10,140.00 | 10,140.00 | 9,990.00 | 9,990.00 | 9,990.00 | 19 |
| 2024-06-04 | 10,290.00 | 11,200.00 | 8,750.00 | 10,250.00 | 10,250.00 | 121 |
| 2024-06-03 | 9,510.00 | 10,350.00 | 8,890.00 | 10,290.00 | 10,290.00 | 176 |
| 2024-05-31 | 10,190.00 | 10,450.00 | 9,800.00 | 10,450.00 | 10,450.00 | 201 |
| 2024-05-30 | 10,990.00 | 11,150.00 | 10,510.00 | 10,510.00 | 10,510.00 | 101 |
| 2024-05-29 | 10,400.00 | 11,500.00 | 10,400.00 | 11,500.00 | 11,500.00 | 50 |
| 2024-05-28 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 10,450.00 | 27 |
| 2024-05-27 | 9,800.00 | 10,530.00 | 9,700.00 | 10,000.00 | 10,000.00 | 89 |
| 2024-05-24 | 10,990.00 | 11,900.00 | 10,560.00 | 10,560.00 | 10,560.00 | 95 |
| 2024-05-23 | 10,980.00 | 10,990.00 | 10,980.00 | 10,990.00 | 10,990.00 | 38 |
| 2024-05-22 | 10,950.00 | 10,990.00 | 10,950.00 | 10,990.00 | 10,990.00 | 10 |
| 2024-05-21 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2024-05-20 | 10,110.00 | 10,110.00 | 10,040.00 | 10,040.00 | 10,040.00 | 5 |
| 2024-05-17 | 10,170.00 | 10,170.00 | 10,160.00 | 10,160.00 | 10,160.00 | 115 |
| 2024-05-16 | 10,950.00 | 10,990.00 | 10,490.00 | 10,490.00 | 10,490.00 | 6 |
| 2024-05-14 | 11,980.00 | 12,030.00 | 9,800.00 | 10,190.00 | 10,190.00 | 15 |
| 2024-05-13 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 100 |
| 2024-05-10 | 9,800.00 | 11,310.00 | 9,800.00 | 11,310.00 | 11,310.00 | 83 |
| 2024-05-09 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 26 |
| 2024-05-08 | 9,000.00 | 10,000.00 | 9,000.00 | 9,970.00 | 9,970.00 | 30 |
| 2024-05-07 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 101 |
| 2024-05-03 | 9,890.00 | 10,300.00 | 9,890.00 | 10,300.00 | 10,300.00 | 51 |
| 2024-05-02 | 9,730.00 | 9,890.00 | 9,730.00 | 9,890.00 | 9,890.00 | 104 |
| 2024-04-30 | 11,520.00 | 11,600.00 | 10,040.00 | 10,040.00 | 10,040.00 | 3 |
| 2024-04-29 | 10,250.00 | 10,260.00 | 10,250.00 | 10,260.00 | 10,260.00 | 3 |
| 2024-04-26 | 9,270.00 | 9,270.00 | 9,080.00 | 9,160.00 | 9,160.00 | 74 |
| 2024-04-25 | 9,400.00 | 9,540.00 | 8,260.00 | 8,920.00 | 8,920.00 | 321 |
| 2024-04-24 | 9,460.00 | 9,700.00 | 9,460.00 | 9,700.00 | 9,700.00 | 34 |
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.