446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 10,500.00 | 10,890.00 | 10,050.00 | 10,880.00 | 10,880.00 | 1,912 |
| 2024-01-23 | 10,870.00 | 10,880.00 | 9,600.00 | 10,490.00 | 10,490.00 | 182 |
| 2024-01-22 | 11,750.00 | 11,750.00 | 10,020.00 | 10,050.00 | 10,050.00 | 2,141 |
| 2024-01-19 | 10,990.00 | 12,000.00 | 9,700.00 | 11,780.00 | 11,780.00 | 2,203 |
| 2024-01-18 | 11,000.00 | 12,000.00 | 9,710.00 | 10,490.00 | 10,490.00 | 1,438 |
| 2024-01-17 | 11,990.00 | 11,990.00 | 9,600.00 | 10,910.00 | 10,910.00 | 1,386 |
| 2024-01-16 | 10,000.00 | 10,740.00 | 9,530.00 | 10,640.00 | 10,640.00 | 170 |
| 2024-01-15 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 5 |
| 2024-01-12 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 1 |
| 2024-01-11 | 10,780.00 | 10,780.00 | 10,100.00 | 10,690.00 | 10,690.00 | 1,103 |
| 2024-01-10 | 10,070.00 | 10,900.00 | 10,070.00 | 10,500.00 | 10,500.00 | 151 |
| 2024-01-09 | 10,500.00 | 11,190.00 | 10,500.00 | 11,190.00 | 11,190.00 | 460 |
| 2024-01-08 | 10,530.00 | 11,390.00 | 10,520.00 | 11,390.00 | 11,390.00 | 477 |
| 2024-01-05 | 12,790.00 | 12,790.00 | 10,510.00 | 11,670.00 | 11,670.00 | 4,190 |
| 2024-01-04 | 11,780.00 | 11,780.00 | 11,120.00 | 11,500.00 | 11,500.00 | 161 |
| 2024-01-03 | 11,130.00 | 12,150.00 | 11,130.00 | 11,800.00 | 11,800.00 | 234 |
| 2024-01-02 | 12,390.00 | 12,390.00 | 11,200.00 | 12,160.00 | 12,160.00 | 165 |
| 2023-12-28 | 12,410.00 | 12,800.00 | 10,880.00 | 12,500.00 | 12,500.00 | 649 |
| 2023-12-27 | 12,410.00 | 13,000.00 | 12,000.00 | 12,800.00 | 12,800.00 | 271 |
| 2023-12-26 | 12,800.00 | 12,800.00 | 12,410.00 | 12,410.00 | 12,410.00 | 120 |
| 2023-12-22 | 12,000.00 | 13,510.00 | 10,500.00 | 12,800.00 | 12,800.00 | 700 |
| 2023-12-21 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 100 |
| 2023-12-20 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 100 |
| 2023-12-19 | 11,700.00 | 13,570.00 | 11,700.00 | 12,500.00 | 12,500.00 | 63 |
| 2023-12-18 | 11,440.00 | 11,800.00 | 11,440.00 | 11,800.00 | 11,800.00 | 102 |
| 2023-12-15 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1 |
| 2023-12-14 | 10,030.00 | 11,000.00 | 10,030.00 | 10,900.00 | 10,900.00 | 156 |
| 2023-12-13 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 114 |
| 2023-12-12 | 11,000.00 | 11,140.00 | 11,000.00 | 11,140.00 | 11,140.00 | 100 |
| 2023-12-11 | 10,970.00 | 11,800.00 | 10,970.00 | 11,490.00 | 11,490.00 | 33 |
| 2023-12-08 | 10,500.00 | 10,970.00 | 10,500.00 | 10,970.00 | 10,970.00 | 101 |
| 2023-12-07 | 10,670.00 | 10,980.00 | 10,670.00 | 10,980.00 | 10,980.00 | 101 |
| 2023-12-06 | 10,490.00 | 11,000.00 | 10,490.00 | 11,000.00 | 11,000.00 | 18 |
| 2023-12-05 | 10,000.00 | 10,490.00 | 10,000.00 | 10,490.00 | 10,490.00 | 89 |
| 2023-12-04 | 10,380.00 | 10,990.00 | 10,000.00 | 10,970.00 | 10,970.00 | 66 |
| 2023-12-01 | 10,080.00 | 10,380.00 | 10,000.00 | 10,380.00 | 10,380.00 | 201 |
| 2023-11-30 | 10,170.00 | 10,400.00 | 10,170.00 | 10,400.00 | 10,400.00 | 150 |
| 2023-11-29 | 10,000.00 | 10,490.00 | 10,000.00 | 10,490.00 | 10,490.00 | 109 |
| 2023-11-28 | 11,850.00 | 11,850.00 | 9,950.00 | 10,970.00 | 10,970.00 | 117 |
| 2023-11-27 | 9,800.00 | 11,170.00 | 9,780.00 | 10,940.00 | 10,940.00 | 371 |
| 2023-11-24 | 10,670.00 | 12,000.00 | 10,670.00 | 11,500.00 | 11,500.00 | 611 |
| 2023-11-23 | 11,780.00 | 11,780.00 | 9,990.00 | 10,670.00 | 10,670.00 | 203 |
| 2023-11-22 | 10,880.00 | 10,880.00 | 10,650.00 | 10,650.00 | 10,650.00 | 105 |
| 2023-11-21 | 10,000.00 | 10,980.00 | 9,900.00 | 10,980.00 | 10,980.00 | 106 |
| 2023-11-20 | 10,500.00 | 12,000.00 | 10,200.00 | 11,500.00 | 11,500.00 | 141 |
| 2023-11-17 | 11,800.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 26 |
| 2023-11-16 | 11,480.00 | 12,900.00 | 11,480.00 | 11,480.00 | 11,480.00 | 64 |
| 2023-11-15 | 11,990.00 | 13,490.00 | 11,990.00 | 13,490.00 | 13,490.00 | 21 |
| 2023-11-14 | 11,640.00 | 11,990.00 | 11,640.00 | 11,990.00 | 11,990.00 | 101 |
| 2023-11-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2023-11-10 | 10,600.00 | 10,600.00 | 10,000.00 | 10,500.00 | 10,500.00 | 143 |
| 2023-11-09 | 10,290.00 | 10,600.00 | 10,290.00 | 10,600.00 | 10,600.00 | 220 |
| 2023-11-08 | 10,490.00 | 10,610.00 | 10,490.00 | 10,610.00 | 10,610.00 | 100 |
| 2023-11-07 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 1 |
| 2023-11-06 | 10,850.00 | 10,850.00 | 9,000.00 | 9,680.00 | 9,680.00 | 160 |
| 2023-11-03 | 9,360.00 | 10,970.00 | 9,360.00 | 10,300.00 | 10,300.00 | 596 |
| 2023-11-02 | 9,990.00 | 11,010.00 | 9,990.00 | 11,010.00 | 11,010.00 | 97 |
| 2023-11-01 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1 |
| 2023-10-31 | 11,090.00 | 11,090.00 | 10,490.00 | 10,500.00 | 10,500.00 | 3 |
| 2023-10-30 | 9,990.00 | 10,560.00 | 9,310.00 | 10,500.00 | 10,500.00 | 201 |
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.