446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 15,960.00 | 16,000.00 | 15,500.00 | 15,980.00 | 15,980.00 | 189 |
| 2025-10-20 | 15,500.00 | 15,980.00 | 15,090.00 | 15,980.00 | 15,980.00 | 185 |
| 2025-10-17 | 15,850.00 | 15,850.00 | 15,520.00 | 15,560.00 | 15,560.00 | 275 |
| 2025-10-16 | 16,700.00 | 16,760.00 | 15,850.00 | 16,760.00 | 16,760.00 | 14 |
| 2025-10-15 | 15,910.00 | 16,790.00 | 15,910.00 | 16,700.00 | 16,700.00 | 152 |
| 2025-10-14 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1 |
| 2025-10-13 | 15,550.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | 47 |
| 2025-10-10 | 16,600.00 | 16,600.00 | 15,540.00 | 16,500.00 | 16,500.00 | 44 |
| 2025-10-02 | 16,350.00 | 16,800.00 | 15,100.00 | 16,000.00 | 16,000.00 | 241 |
| 2025-10-01 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 6 |
| 2025-09-30 | 15,500.00 | 16,380.00 | 15,000.00 | 16,380.00 | 16,380.00 | 93 |
| 2025-09-29 | 15,890.00 | 16,350.00 | 15,890.00 | 15,890.00 | 15,890.00 | 108 |
| 2025-09-26 | 15,900.00 | 16,390.00 | 15,900.00 | 16,390.00 | 16,390.00 | 6 |
| 2025-09-25 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0 |
| 2025-09-24 | 15,990.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | 112 |
| 2025-09-23 | 15,990.00 | 16,490.00 | 15,990.00 | 16,490.00 | 16,490.00 | 114 |
| 2025-09-22 | 15,810.00 | 16,490.00 | 14,000.00 | 16,490.00 | 16,490.00 | 55 |
| 2025-09-19 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 0 |
| 2025-09-18 | 15,950.00 | 16,250.00 | 15,950.00 | 16,250.00 | 16,250.00 | 13 |
| 2025-09-17 | 16,500.00 | 16,500.00 | 15,500.00 | 16,300.00 | 16,300.00 | 17 |
| 2025-09-16 | 15,030.00 | 15,930.00 | 14,500.00 | 15,930.00 | 15,930.00 | 118 |
| 2025-09-15 | 14,500.00 | 15,500.00 | 13,900.00 | 15,500.00 | 15,500.00 | 241 |
| 2025-09-12 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 15,500.00 | 12 |
| 2025-09-11 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 10 |
| 2025-09-10 | 14,300.00 | 14,300.00 | 13,010.00 | 14,300.00 | 14,300.00 | 44 |
| 2025-09-09 | 14,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 89 |
| 2025-09-08 | 14,200.00 | 15,000.00 | 13,550.00 | 13,990.00 | 13,990.00 | 13 |
| 2025-09-05 | 14,000.00 | 14,680.00 | 13,000.00 | 14,680.00 | 14,680.00 | 493 |
| 2025-09-04 | 15,000.00 | 15,200.00 | 13,500.00 | 14,790.00 | 14,790.00 | 90 |
| 2025-09-03 | 13,500.00 | 15,000.00 | 13,500.00 | 15,000.00 | 15,000.00 | 25 |
| 2025-09-02 | 13,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 11 |
| 2025-09-01 | 13,700.00 | 15,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | 17 |
| 2025-08-29 | 13,700.00 | 14,000.00 | 12,500.00 | 14,000.00 | 14,000.00 | 225 |
| 2025-08-28 | 12,600.00 | 13,990.00 | 12,600.00 | 13,990.00 | 13,990.00 | 58 |
| 2025-08-27 | 13,400.00 | 13,990.00 | 13,000.00 | 13,990.00 | 13,990.00 | 179 |
| 2025-08-26 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 23 |
| 2025-08-25 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11 |
| 2025-08-22 | 12,510.00 | 13,390.00 | 12,500.00 | 13,390.00 | 13,390.00 | 64 |
| 2025-08-21 | 13,000.00 | 13,390.00 | 12,510.00 | 13,390.00 | 13,390.00 | 102 |
| 2025-08-20 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 455 |
| 2025-08-19 | 12,800.00 | 13,490.00 | 12,000.00 | 13,390.00 | 13,390.00 | 97 |
| 2025-08-18 | 12,790.00 | 12,790.00 | 12,700.00 | 12,790.00 | 12,790.00 | 20 |
| 2025-08-14 | 12,790.00 | 12,790.00 | 12,700.00 | 12,700.00 | 12,700.00 | 44 |
| 2025-08-13 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 20 |
| 2025-08-12 | 12,490.00 | 12,500.00 | 12,120.00 | 12,120.00 | 12,120.00 | 321 |
| 2025-08-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 6 |
| 2025-08-08 | 11,800.00 | 13,000.00 | 11,500.00 | 13,000.00 | 13,000.00 | 25 |
| 2025-08-07 | 11,100.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 6 |
| 2025-08-06 | 11,090.00 | 11,100.00 | 11,090.00 | 11,100.00 | 11,100.00 | 40 |
| 2025-08-05 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 11,090.00 | 4 |
| 2025-08-04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 25 |
| 2025-08-01 | 10,670.00 | 10,890.00 | 10,670.00 | 10,890.00 | 10,890.00 | 101 |
| 2025-07-31 | 10,500.00 | 11,280.00 | 10,500.00 | 11,000.00 | 11,000.00 | 111 |
| 2025-07-30 | 11,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 248 |
| 2025-07-29 | 11,000.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 13 |
| 2025-07-28 | 11,400.00 | 11,810.00 | 11,150.00 | 11,150.00 | 11,150.00 | 150 |
| 2025-07-25 | 11,490.00 | 11,500.00 | 10,610.00 | 11,500.00 | 11,500.00 | 242 |
| 2025-07-24 | 11,300.00 | 11,330.00 | 11,300.00 | 11,330.00 | 11,330.00 | 100 |
| 2025-07-23 | 11,300.00 | 11,690.00 | 11,300.00 | 11,690.00 | 11,690.00 | 107 |
| 2025-07-22 | 10,960.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 203 |
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.