446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 14,440.00 | 15,000.00 | 12,280.00 | 13,880.00 | 13,880.00 | 164 |
| 2026-07-14 | 13,780.00 | 14,470.00 | 13,770.00 | 14,440.00 | 14,440.00 | 83 |
| 2026-07-13 | 13,980.00 | 14,500.00 | 12,000.00 | 13,800.00 | 13,800.00 | 251 |
| 2026-07-10 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 2 |
| 2026-07-09 | 13,500.00 | 13,950.00 | 13,500.00 | 13,950.00 | 13,950.00 | 12 |
| 2026-07-08 | 13,100.00 | 13,890.00 | 13,100.00 | 13,890.00 | 13,890.00 | 38 |
| 2026-07-07 | 12,730.00 | 13,110.00 | 12,730.00 | 13,110.00 | 13,110.00 | 64 |
| 2026-07-06 | 12,000.00 | 12,760.00 | 11,500.00 | 12,760.00 | 12,760.00 | 55 |
| 2026-07-03 | 12,000.00 | 12,990.00 | 12,000.00 | 12,990.00 | 12,990.00 | 13 |
| 2026-07-02 | 12,000.00 | 12,460.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,177 |
| 2026-07-01 | 12,550.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 726 |
| 2026-06-30 | 13,990.00 | 13,990.00 | 11,920.00 | 13,920.00 | 13,920.00 | 483 |
| 2026-06-29 | 13,400.00 | 13,990.00 | 12,320.00 | 13,990.00 | 13,990.00 | 176 |
| 2026-06-26 | 13,500.00 | 13,500.00 | 12,290.00 | 13,000.00 | 13,000.00 | 940 |
| 2026-06-25 | 14,490.00 | 14,490.00 | 12,500.00 | 14,450.00 | 14,450.00 | 140 |
| 2026-06-24 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 1 |
| 2026-06-23 | 13,000.00 | 14,480.00 | 11,480.00 | 14,480.00 | 14,480.00 | 1,355 |
| 2026-06-22 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 12 |
| 2026-06-19 | 13,500.00 | 13,500.00 | 13,480.00 | 13,480.00 | 13,480.00 | 20 |
| 2026-06-18 | 14,070.00 | 14,070.00 | 14,070.00 | 14,070.00 | 14,070.00 | 7 |
| 2026-06-17 | 13,000.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 136 |
| 2026-06-16 | 13,500.00 | 13,990.00 | 13,500.00 | 13,750.00 | 13,750.00 | 3 |
| 2026-06-15 | 13,050.00 | 14,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 894 |
| 2026-06-12 | 14,000.00 | 14,000.00 | 13,000.00 | 13,790.00 | 13,790.00 | 124 |
| 2026-06-11 | 13,990.00 | 13,990.00 | 13,000.00 | 13,000.00 | 13,000.00 | 95 |
| 2026-06-10 | 13,000.00 | 14,180.00 | 12,310.00 | 14,180.00 | 14,180.00 | 413 |
| 2026-06-09 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 8 |
| 2026-06-08 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0 |
| 2026-06-05 | 13,500.00 | 14,390.00 | 13,100.00 | 14,390.00 | 14,390.00 | 47 |
| 2026-06-04 | 13,500.00 | 14,490.00 | 13,110.00 | 14,470.00 | 14,470.00 | 445 |
| 2026-06-02 | 14,000.00 | 14,500.00 | 13,020.00 | 14,200.00 | 14,200.00 | 39 |
| 2026-06-01 | 14,000.00 | 14,750.00 | 13,000.00 | 14,490.00 | 14,490.00 | 147 |
| 2026-05-29 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0 |
| 2026-05-28 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 1 |
| 2026-05-27 | 14,490.00 | 14,700.00 | 13,500.00 | 13,990.00 | 13,990.00 | 190 |
| 2026-05-26 | 14,000.00 | 14,900.00 | 14,000.00 | 14,480.00 | 14,480.00 | 25 |
| 2026-05-22 | 15,000.00 | 15,000.00 | 12,800.00 | 13,100.00 | 13,100.00 | 438 |
| 2026-05-21 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 15 |
| 2026-05-20 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 3 |
| 2026-05-19 | 18,500.00 | 18,500.00 | 15,150.00 | 15,290.00 | 15,290.00 | 242 |
| 2026-05-18 | 20,000.00 | 20,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 235 |
| 2026-05-15 | 19,500.00 | 20,900.00 | 17,810.00 | 20,900.00 | 20,900.00 | 179 |
| 2026-05-14 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 4 |
| 2026-05-13 | 19,000.00 | 20,900.00 | 17,010.00 | 20,900.00 | 20,900.00 | 172 |
| 2026-05-12 | 20,000.00 | 20,750.00 | 17,000.00 | 19,000.00 | 19,000.00 | 34 |
| 2026-05-11 | 18,200.00 | 19,000.00 | 17,500.00 | 19,000.00 | 19,000.00 | 96 |
| 2026-05-08 | 15,990.00 | 18,200.00 | 13,600.00 | 18,200.00 | 18,200.00 | 551 |
| 2026-05-07 | 16,000.00 | 16,000.00 | 15,500.00 | 15,990.00 | 15,990.00 | 104 |
| 2026-05-06 | 14,900.00 | 16,000.00 | 14,800.00 | 15,990.00 | 15,990.00 | 403 |
| 2026-05-04 | 14,000.00 | 14,900.00 | 13,500.00 | 14,900.00 | 14,900.00 | 374 |
| 2026-04-30 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 8 |
| 2026-04-29 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2 |
| 2026-04-28 | 14,110.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 390 |
| 2026-04-27 | 15,000.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 315 |
| 2026-04-24 | 15,000.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 560 |
| 2026-04-23 | 14,870.00 | 14,990.00 | 14,100.00 | 14,990.00 | 14,990.00 | 419 |
| 2026-04-22 | 13,500.00 | 14,990.00 | 13,360.00 | 14,830.00 | 14,830.00 | 202 |
| 2026-04-21 | 14,500.00 | 14,880.00 | 13,400.00 | 14,870.00 | 14,870.00 | 771 |
| 2026-04-20 | 15,800.00 | 15,800.00 | 13,180.00 | 15,700.00 | 15,700.00 | 600 |
| 2026-04-17 | 13,850.00 | 15,900.00 | 13,850.00 | 15,500.00 | 15,500.00 | 227 |
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.