446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 6 |
| 2024-04-22 | 9,550.00 | 9,660.00 | 8,400.00 | 9,660.00 | 9,660.00 | 321 |
| 2024-04-19 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 50 |
| 2024-04-18 | 9,650.00 | 9,900.00 | 9,570.00 | 9,900.00 | 9,900.00 | 111 |
| 2024-04-17 | 9,940.00 | 9,950.00 | 9,940.00 | 9,950.00 | 9,950.00 | 2 |
| 2024-04-16 | 9,800.00 | 9,800.00 | 8,720.00 | 9,340.00 | 9,340.00 | 139 |
| 2024-04-15 | 9,770.00 | 9,870.00 | 8,600.00 | 8,710.00 | 8,710.00 | 392 |
| 2024-04-12 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 100 |
| 2024-04-11 | 10,000.00 | 10,400.00 | 9,610.00 | 10,400.00 | 10,400.00 | 202 |
| 2024-04-09 | 10,140.00 | 10,470.00 | 9,490.00 | 10,470.00 | 10,470.00 | 302 |
| 2024-04-08 | 10,990.00 | 11,000.00 | 10,000.00 | 10,460.00 | 10,460.00 | 39 |
| 2024-04-05 | 11,000.00 | 11,300.00 | 10,520.00 | 10,520.00 | 10,520.00 | 3 |
| 2024-04-04 | 10,190.00 | 10,190.00 | 9,960.00 | 9,960.00 | 9,960.00 | 102 |
| 2024-04-03 | 10,480.00 | 10,510.00 | 10,480.00 | 10,510.00 | 10,510.00 | 100 |
| 2024-04-02 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1 |
| 2024-04-01 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 10 |
| 2024-03-29 | 9,830.00 | 9,830.00 | 9,810.00 | 9,810.00 | 9,810.00 | 25 |
| 2024-03-28 | 9,850.00 | 9,850.00 | 9,830.00 | 9,830.00 | 9,830.00 | 101 |
| 2024-03-27 | 9,780.00 | 10,900.00 | 9,780.00 | 10,900.00 | 10,900.00 | 205 |
| 2024-03-26 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 1 |
| 2024-03-25 | 11,390.00 | 11,390.00 | 9,480.00 | 9,480.00 | 9,480.00 | 118 |
| 2024-03-22 | 11,390.00 | 11,390.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11 |
| 2024-03-21 | 11,000.00 | 11,390.00 | 9,110.00 | 11,140.00 | 11,140.00 | 608 |
| 2024-03-20 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 100 |
| 2024-03-19 | 11,390.00 | 11,390.00 | 10,150.00 | 11,000.00 | 11,000.00 | 3 |
| 2024-03-18 | 11,390.00 | 11,390.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-03-15 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0 |
| 2024-03-14 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 101 |
| 2024-03-13 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 11,040.00 | 100 |
| 2024-03-12 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,390.00 | 76 |
| 2024-03-11 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 11,330.00 | 91 |
| 2024-03-08 | 10,900.00 | 12,000.00 | 10,900.00 | 11,680.00 | 11,680.00 | 7 |
| 2024-03-07 | 10,280.00 | 10,500.00 | 10,280.00 | 10,500.00 | 10,500.00 | 102 |
| 2024-03-06 | 10,360.00 | 10,600.00 | 10,360.00 | 10,600.00 | 10,600.00 | 101 |
| 2024-03-05 | 11,000.00 | 12,000.00 | 9,500.00 | 10,690.00 | 10,690.00 | 282 |
| 2024-03-04 | 9,900.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | 10 |
| 2024-02-29 | 9,110.00 | 10,890.00 | 9,110.00 | 9,900.00 | 9,900.00 | 339 |
| 2024-02-28 | 9,990.00 | 10,260.00 | 9,990.00 | 10,260.00 | 10,260.00 | 102 |
| 2024-02-27 | 9,970.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,300.00 | 52 |
| 2024-02-26 | 9,700.00 | 10,000.00 | 9,110.00 | 10,000.00 | 10,000.00 | 356 |
| 2024-02-23 | 9,700.00 | 10,000.00 | 9,690.00 | 10,000.00 | 10,000.00 | 118 |
| 2024-02-22 | 9,660.00 | 10,000.00 | 9,660.00 | 10,000.00 | 10,000.00 | 105 |
| 2024-02-21 | 9,660.00 | 9,960.00 | 9,660.00 | 9,960.00 | 9,960.00 | 105 |
| 2024-02-20 | 9,960.00 | 9,960.00 | 9,490.00 | 9,960.00 | 9,960.00 | 231 |
| 2024-02-19 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-02-16 | 9,020.00 | 10,160.00 | 9,000.00 | 10,080.00 | 10,080.00 | 115 |
| 2024-02-15 | 10,810.00 | 10,820.00 | 9,000.00 | 10,280.00 | 10,280.00 | 30 |
| 2024-02-14 | 10,840.00 | 10,840.00 | 8,530.00 | 9,470.00 | 9,470.00 | 1,029 |
| 2024-02-13 | 9,490.00 | 9,980.00 | 9,200.00 | 9,940.00 | 9,940.00 | 607 |
| 2024-02-08 | 10,870.00 | 10,870.00 | 9,170.00 | 9,460.00 | 9,460.00 | 816 |
| 2024-02-07 | 10,490.00 | 10,780.00 | 10,490.00 | 10,780.00 | 10,780.00 | 102 |
| 2024-02-06 | 10,500.00 | 10,830.00 | 10,500.00 | 10,820.00 | 10,820.00 | 102 |
| 2024-02-05 | 10,550.00 | 10,830.00 | 10,550.00 | 10,830.00 | 10,830.00 | 101 |
| 2024-02-02 | 10,880.00 | 10,880.00 | 10,870.00 | 10,880.00 | 10,880.00 | 21 |
| 2024-02-01 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 1 |
| 2024-01-31 | 10,550.00 | 10,820.00 | 10,550.00 | 10,820.00 | 10,820.00 | 101 |
| 2024-01-30 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 1 |
| 2024-01-29 | 11,770.00 | 11,770.00 | 10,000.00 | 10,890.00 | 10,890.00 | 379 |
| 2024-01-26 | 11,780.00 | 11,780.00 | 10,700.00 | 10,700.00 | 10,700.00 | 112 |
| 2024-01-25 | 10,880.00 | 11,780.00 | 10,050.00 | 10,900.00 | 10,900.00 | 128 |
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.