446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 225 |
| 2026-04-15 | 13,900.00 | 13,900.00 | 13,850.00 | 13,850.00 | 13,850.00 | 2 |
| 2026-04-14 | 13,010.00 | 13,880.00 | 13,010.00 | 13,880.00 | 13,880.00 | 178 |
| 2026-04-13 | 13,870.00 | 13,890.00 | 13,070.00 | 13,880.00 | 13,880.00 | 287 |
| 2026-04-10 | 13,900.00 | 13,900.00 | 13,850.00 | 13,870.00 | 13,870.00 | 9 |
| 2026-04-09 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2026-04-08 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 39 |
| 2026-04-07 | 13,960.00 | 13,960.00 | 13,000.00 | 13,490.00 | 13,490.00 | 25 |
| 2026-04-06 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 1 |
| 2026-04-03 | 13,950.00 | 13,950.00 | 13,500.00 | 13,890.00 | 13,890.00 | 24 |
| 2026-04-02 | 13,500.00 | 13,950.00 | 13,500.00 | 13,940.00 | 13,940.00 | 4 |
| 2026-04-01 | 13,500.00 | 13,960.00 | 13,000.00 | 13,960.00 | 13,960.00 | 82 |
| 2026-03-31 | 13,980.00 | 13,980.00 | 13,960.00 | 13,960.00 | 13,960.00 | 9 |
| 2026-03-30 | 14,490.00 | 14,490.00 | 14,000.00 | 14,000.00 | 14,000.00 | 41 |
| 2026-03-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7 |
| 2026-03-26 | 14,000.00 | 14,000.00 | 13,830.00 | 13,970.00 | 13,970.00 | 16 |
| 2026-03-25 | 14,000.00 | 14,000.00 | 13,610.00 | 13,990.00 | 13,990.00 | 72 |
| 2026-03-24 | 14,000.00 | 14,000.00 | 13,550.00 | 13,830.00 | 13,830.00 | 38 |
| 2026-03-23 | 13,940.00 | 13,950.00 | 13,010.00 | 13,850.00 | 13,850.00 | 75 |
| 2026-03-20 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 13,940.00 | 1 |
| 2026-03-19 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1 |
| 2026-03-18 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 1 |
| 2026-03-17 | 13,980.00 | 13,980.00 | 13,970.00 | 13,970.00 | 13,970.00 | 4 |
| 2026-03-16 | 13,990.00 | 13,990.00 | 13,980.00 | 13,980.00 | 13,980.00 | 2 |
| 2026-03-13 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 1 |
| 2026-03-12 | 13,510.00 | 13,970.00 | 12,230.00 | 13,970.00 | 13,970.00 | 36 |
| 2026-03-11 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 1 |
| 2026-03-10 | 14,450.00 | 14,450.00 | 13,500.00 | 14,360.00 | 14,360.00 | 8 |
| 2026-03-09 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1 |
| 2026-03-06 | 14,440.00 | 14,450.00 | 14,440.00 | 14,450.00 | 14,450.00 | 2 |
| 2026-03-05 | 14,000.00 | 14,430.00 | 13,950.00 | 13,950.00 | 13,950.00 | 6 |
| 2026-03-04 | 14,480.00 | 14,480.00 | 13,500.00 | 14,480.00 | 14,480.00 | 10 |
| 2026-03-03 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 1 |
| 2026-02-27 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 1 |
| 2026-02-26 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 1 |
| 2026-02-25 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 1 |
| 2026-02-24 | 14,450.00 | 14,450.00 | 14,180.00 | 14,180.00 | 14,180.00 | 2 |
| 2026-02-23 | 14,500.00 | 14,500.00 | 14,000.00 | 14,190.00 | 14,190.00 | 4 |
| 2026-02-20 | 14,880.00 | 14,880.00 | 14,000.00 | 14,480.00 | 14,480.00 | 17 |
| 2026-02-19 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0 |
| 2026-02-13 | 15,000.00 | 15,000.00 | 13,110.00 | 14,920.00 | 14,920.00 | 644 |
| 2026-02-12 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1 |
| 2026-02-11 | 15,500.00 | 15,500.00 | 13,680.00 | 14,890.00 | 14,890.00 | 1,022 |
| 2026-02-10 | 14,000.00 | 16,090.00 | 14,000.00 | 16,090.00 | 16,090.00 | 62 |
| 2026-02-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 5 |
| 2026-02-06 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1 |
| 2026-02-05 | 13,980.00 | 14,180.00 | 13,980.00 | 14,180.00 | 14,180.00 | 78 |
| 2026-02-04 | 13,500.00 | 14,200.00 | 12,600.00 | 14,180.00 | 14,180.00 | 214 |
| 2026-02-03 | 13,000.00 | 14,090.00 | 13,000.00 | 14,090.00 | 14,090.00 | 138 |
| 2026-02-02 | 14,000.00 | 14,260.00 | 12,120.00 | 12,260.00 | 12,260.00 | 431 |
| 2026-01-30 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 78 |
| 2026-01-29 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 20 |
| 2026-01-28 | 14,980.00 | 14,980.00 | 12,340.00 | 14,880.00 | 14,880.00 | 406 |
| 2026-01-27 | 14,390.00 | 15,000.00 | 14,390.00 | 14,500.00 | 14,500.00 | 18 |
| 2026-01-26 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 3 |
| 2026-01-23 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 51 |
| 2026-01-22 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 5 |
| 2026-01-21 | 13,600.00 | 14,400.00 | 13,600.00 | 14,400.00 | 14,400.00 | 61 |
| 2026-01-20 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2026-01-19 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
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.