446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2026-01-15 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 1 |
| 2026-01-14 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 1 |
| 2026-01-13 | 14,440.00 | 14,440.00 | 14,000.00 | 14,420.00 | 14,420.00 | 23 |
| 2026-01-12 | 14,380.00 | 14,390.00 | 14,380.00 | 14,380.00 | 14,380.00 | 60 |
| 2026-01-09 | 14,030.00 | 14,440.00 | 13,500.00 | 14,400.00 | 14,400.00 | 302 |
| 2026-01-08 | 14,400.00 | 15,000.00 | 14,010.00 | 14,500.00 | 14,500.00 | 344 |
| 2026-01-07 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 6 |
| 2026-01-06 | 14,890.00 | 15,000.00 | 14,020.00 | 14,470.00 | 14,470.00 | 696 |
| 2026-01-05 | 14,500.00 | 14,890.00 | 14,500.00 | 14,890.00 | 14,890.00 | 2 |
| 2026-01-02 | 14,500.00 | 15,000.00 | 13,650.00 | 15,000.00 | 15,000.00 | 153 |
| 2025-12-30 | 14,550.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 156 |
| 2025-12-29 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 1 |
| 2025-12-26 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 14,540.00 | 3 |
| 2025-12-24 | 14,600.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,550.00 | 41 |
| 2025-12-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1 |
| 2025-12-22 | 14,000.00 | 14,640.00 | 13,620.00 | 14,640.00 | 14,640.00 | 91 |
| 2025-12-19 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | 14,670.00 | 0 |
| 2025-12-18 | 14,500.00 | 14,670.00 | 14,500.00 | 14,670.00 | 14,670.00 | 20 |
| 2025-12-17 | 14,690.00 | 14,690.00 | 14,000.00 | 14,680.00 | 14,680.00 | 47 |
| 2025-12-16 | 14,000.00 | 15,000.00 | 14,000.00 | 14,690.00 | 14,690.00 | 505 |
| 2025-12-15 | 14,840.00 | 14,840.00 | 14,840.00 | 14,840.00 | 14,840.00 | 0 |
| 2025-12-12 | 14,010.00 | 15,500.00 | 14,000.00 | 14,840.00 | 14,840.00 | 951 |
| 2025-12-11 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 0 |
| 2025-12-10 | 14,060.00 | 14,790.00 | 14,010.00 | 14,640.00 | 14,640.00 | 544 |
| 2025-12-09 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 30 |
| 2025-12-08 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 148 |
| 2025-12-05 | 14,000.00 | 16,990.00 | 14,000.00 | 16,000.00 | 16,000.00 | 260 |
| 2025-12-04 | 14,500.00 | 15,250.00 | 13,140.00 | 14,990.00 | 14,990.00 | 334 |
| 2025-12-03 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 1 |
| 2025-12-02 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 0 |
| 2025-12-01 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 1 |
| 2025-11-28 | 14,480.00 | 15,490.00 | 11,910.00 | 15,360.00 | 15,360.00 | 840 |
| 2025-11-27 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 980 |
| 2025-11-26 | 15,020.00 | 15,390.00 | 14,000.00 | 15,280.00 | 15,280.00 | 1,631 |
| 2025-11-25 | 16,270.00 | 16,280.00 | 15,010.00 | 16,280.00 | 16,280.00 | 473 |
| 2025-11-24 | 15,630.00 | 16,270.00 | 15,630.00 | 16,270.00 | 16,270.00 | 112 |
| 2025-11-21 | 15,210.00 | 16,120.00 | 15,210.00 | 16,120.00 | 16,120.00 | 180 |
| 2025-11-20 | 15,220.00 | 15,690.00 | 14,000.00 | 15,690.00 | 15,690.00 | 375 |
| 2025-11-19 | 15,010.00 | 15,700.00 | 15,010.00 | 15,700.00 | 15,700.00 | 232 |
| 2025-11-18 | 15,810.00 | 15,990.00 | 15,010.00 | 15,990.00 | 15,990.00 | 201 |
| 2025-11-17 | 16,000.00 | 16,790.00 | 15,020.00 | 16,300.00 | 16,300.00 | 400 |
| 2025-11-14 | 17,000.00 | 18,500.00 | 15,300.00 | 16,790.00 | 16,790.00 | 582 |
| 2025-11-13 | 16,800.00 | 19,000.00 | 16,800.00 | 17,970.00 | 17,970.00 | 39 |
| 2025-11-12 | 15,010.00 | 18,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 100 |
| 2025-11-11 | 15,690.00 | 15,690.00 | 15,500.00 | 15,690.00 | 15,690.00 | 18 |
| 2025-11-10 | 15,250.00 | 15,700.00 | 15,250.00 | 15,700.00 | 15,700.00 | 102 |
| 2025-11-07 | 15,700.00 | 15,730.00 | 15,000.00 | 15,730.00 | 15,730.00 | 205 |
| 2025-11-06 | 15,260.00 | 15,730.00 | 14,000.00 | 15,730.00 | 15,730.00 | 268 |
| 2025-11-05 | 15,020.00 | 15,730.00 | 15,010.00 | 15,730.00 | 15,730.00 | 237 |
| 2025-11-04 | 15,750.00 | 15,750.00 | 15,020.00 | 15,680.00 | 15,680.00 | 364 |
| 2025-11-03 | 15,280.00 | 15,680.00 | 15,280.00 | 15,680.00 | 15,680.00 | 120 |
| 2025-10-31 | 15,360.00 | 15,780.00 | 15,110.00 | 15,760.00 | 15,760.00 | 119 |
| 2025-10-30 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | 15,890.00 | 0 |
| 2025-10-29 | 15,940.00 | 15,950.00 | 15,100.00 | 15,890.00 | 15,890.00 | 396 |
| 2025-10-28 | 15,500.00 | 15,950.00 | 15,200.00 | 15,950.00 | 15,950.00 | 279 |
| 2025-10-27 | 15,500.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 143 |
| 2025-10-24 | 15,510.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 340 |
| 2025-10-23 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 187 |
| 2025-10-22 | 15,510.00 | 16,430.00 | 15,500.00 | 16,430.00 | 16,430.00 | 217 |
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.