446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 11,260.00 | 11,260.00 | 9,000.00 | 10,890.00 | 10,890.00 | 134 |
| 2023-10-26 | 9,650.00 | 10,290.00 | 9,640.00 | 9,990.00 | 9,990.00 | 416 |
| 2023-10-25 | 10,000.00 | 11,330.00 | 10,000.00 | 11,330.00 | 11,330.00 | 101 |
| 2023-10-24 | 11,440.00 | 11,440.00 | 10,050.00 | 11,440.00 | 11,440.00 | 176 |
| 2023-10-23 | 10,200.00 | 11,800.00 | 10,090.00 | 11,800.00 | 11,800.00 | 46 |
| 2023-10-20 | 10,210.00 | 11,870.00 | 10,210.00 | 11,870.00 | 11,870.00 | 2 |
| 2023-10-19 | 10,670.00 | 12,460.00 | 10,600.00 | 11,940.00 | 11,940.00 | 111 |
| 2023-10-18 | 10,200.00 | 12,470.00 | 10,200.00 | 12,470.00 | 12,470.00 | 127 |
| 2023-10-17 | 12,470.00 | 12,470.00 | 9,500.00 | 12,000.00 | 12,000.00 | 94 |
| 2023-10-16 | 12,460.00 | 12,460.00 | 10,190.00 | 10,960.00 | 10,960.00 | 139 |
| 2023-10-13 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 100 |
| 2023-10-12 | 12,380.00 | 12,380.00 | 10,600.00 | 12,360.00 | 12,360.00 | 4 |
| 2023-10-11 | 10,630.00 | 12,470.00 | 10,620.00 | 12,470.00 | 12,470.00 | 35 |
| 2023-10-10 | 11,990.00 | 12,490.00 | 11,990.00 | 12,490.00 | 12,490.00 | 102 |
| 2023-10-06 | 11,900.00 | 13,730.00 | 11,900.00 | 12,490.00 | 12,490.00 | 3 |
| 2023-10-05 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1 |
| 2023-10-04 | 9,900.00 | 10,400.00 | 9,310.00 | 10,400.00 | 10,400.00 | 217 |
| 2023-09-27 | 10,450.00 | 12,010.00 | 10,000.00 | 10,400.00 | 10,400.00 | 162 |
| 2023-09-26 | 10,290.00 | 10,450.00 | 10,290.00 | 10,450.00 | 10,450.00 | 101 |
| 2023-09-25 | 10,370.00 | 10,610.00 | 10,370.00 | 10,610.00 | 10,610.00 | 103 |
| 2023-09-22 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5 |
| 2023-09-21 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1 |
| 2023-09-20 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 3 |
| 2023-09-19 | 9,500.00 | 10,200.00 | 9,240.00 | 10,000.00 | 10,000.00 | 438 |
| 2023-09-18 | 11,000.00 | 12,480.00 | 9,350.00 | 10,870.00 | 10,870.00 | 671 |
| 2023-09-15 | 10,500.00 | 12,500.00 | 9,270.00 | 11,000.00 | 11,000.00 | 1,413 |
| 2023-09-14 | 11,990.00 | 12,300.00 | 10,160.00 | 10,900.00 | 10,900.00 | 355 |
| 2023-09-13 | 11,500.00 | 12,440.00 | 10,620.00 | 11,950.00 | 11,950.00 | 288 |
| 2023-09-12 | 12,990.00 | 12,990.00 | 11,460.00 | 12,490.00 | 12,490.00 | 134 |
| 2023-09-11 | 13,600.00 | 13,600.00 | 11,860.00 | 13,480.00 | 13,480.00 | 372 |
| 2023-09-08 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 2 |
| 2023-09-07 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 100 |
| 2023-09-06 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1 |
| 2023-09-05 | 13,980.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 142 |
| 2023-09-04 | 12,510.00 | 13,990.00 | 12,510.00 | 13,990.00 | 13,990.00 | 2 |
| 2023-09-01 | 14,000.00 | 14,000.00 | 13,980.00 | 13,980.00 | 13,980.00 | 3 |
| 2023-08-31 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 2 |
| 2023-08-30 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 1 |
| 2023-08-29 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 38 |
| 2023-08-28 | 14,590.00 | 14,590.00 | 12,000.00 | 13,490.00 | 13,490.00 | 154 |
| 2023-08-25 | 13,000.00 | 13,690.00 | 12,300.00 | 13,500.00 | 13,500.00 | 125 |
| 2023-08-24 | 13,300.00 | 14,600.00 | 12,500.00 | 13,700.00 | 13,700.00 | 27 |
| 2023-08-23 | 14,000.00 | 14,000.00 | 11,300.00 | 13,290.00 | 13,290.00 | 126 |
| 2023-08-22 | 14,700.00 | 15,900.00 | 13,170.00 | 13,170.00 | 13,170.00 | 2,371 |
| 2023-08-21 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 67 |
| 2023-08-18 | 15,790.00 | 15,790.00 | 15,680.00 | 15,770.00 | 15,770.00 | 348 |
| 2023-08-17 | 15,990.00 | 16,500.00 | 15,990.00 | 16,500.00 | 16,500.00 | 147 |
| 2023-08-16 | 16,090.00 | 16,090.00 | 15,020.00 | 16,070.00 | 16,070.00 | 10 |
| 2023-08-14 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 10 |
| 2023-08-11 | 15,000.00 | 15,870.00 | 15,000.00 | 15,870.00 | 15,870.00 | 128 |
| 2023-08-10 | 17,000.00 | 17,000.00 | 14,120.00 | 15,960.00 | 15,960.00 | 358 |
| 2023-08-09 | 18,700.00 | 20,000.00 | 15,960.00 | 16,300.00 | 16,300.00 | 1,892 |
| 2023-08-08 | 18,900.00 | 20,200.00 | 17,500.00 | 18,770.00 | 18,770.00 | 216 |
| 2023-08-07 | 20,800.00 | 20,800.00 | 17,000.00 | 19,700.00 | 19,700.00 | 68 |
| 2023-08-04 | 18,700.00 | 20,900.00 | 15,900.00 | 18,890.00 | 18,890.00 | 106 |
| 2023-08-03 | 15,690.00 | 19,900.00 | 15,690.00 | 18,700.00 | 18,700.00 | 4,814 |
| 2023-08-02 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 170 |
| 2023-08-01 | 21,700.00 | 28,950.00 | 21,700.00 | 21,700.00 | 21,700.00 | 114 |
| 2023-07-31 | 30,000.00 | 30,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | 3,310 |
← NewerPage 13 of 13 · 779 trading days
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.