446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10,900.00 | 10,950.00 | 10,900.00 | 10,950.00 | 10,950.00 | 11 |
| 2025-07-18 | 11,000.00 | 11,300.00 | 10,300.00 | 10,900.00 | 10,900.00 | 309 |
| 2025-07-17 | 10,510.00 | 11,130.00 | 10,300.00 | 11,130.00 | 11,130.00 | 164 |
| 2025-07-16 | 11,220.00 | 11,220.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2 |
| 2025-07-15 | 10,510.00 | 11,180.00 | 10,510.00 | 11,180.00 | 11,180.00 | 3 |
| 2025-07-14 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1 |
| 2025-07-11 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0 |
| 2025-07-10 | 11,180.00 | 11,190.00 | 11,180.00 | 11,190.00 | 11,190.00 | 11 |
| 2025-07-09 | 11,180.00 | 11,180.00 | 10,300.00 | 11,180.00 | 11,180.00 | 59 |
| 2025-07-08 | 10,510.00 | 11,200.00 | 10,300.00 | 11,180.00 | 11,180.00 | 101 |
| 2025-07-07 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1 |
| 2025-07-04 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 0 |
| 2025-07-03 | 11,300.00 | 11,380.00 | 10,500.00 | 11,380.00 | 11,380.00 | 180 |
| 2025-07-02 | 10,500.00 | 11,300.00 | 10,490.00 | 11,300.00 | 11,300.00 | 523 |
| 2025-07-01 | 10,140.00 | 10,140.00 | 10,120.00 | 10,120.00 | 10,120.00 | 3 |
| 2025-06-30 | 10,150.00 | 10,150.00 | 10,140.00 | 10,140.00 | 10,140.00 | 50 |
| 2025-06-27 | 10,150.00 | 10,150.00 | 10,140.00 | 10,150.00 | 10,150.00 | 71 |
| 2025-06-26 | 10,190.00 | 10,190.00 | 10,180.00 | 10,180.00 | 10,180.00 | 3 |
| 2025-06-25 | 10,000.00 | 10,190.00 | 10,000.00 | 10,190.00 | 10,190.00 | 13 |
| 2025-06-24 | 10,150.00 | 10,200.00 | 9,800.00 | 10,190.00 | 10,190.00 | 303 |
| 2025-06-23 | 10,000.00 | 10,200.00 | 9,700.00 | 10,150.00 | 10,150.00 | 128 |
| 2025-06-20 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 210 |
| 2025-06-19 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 24 |
| 2025-06-18 | 10,000.00 | 10,090.00 | 10,000.00 | 10,090.00 | 10,090.00 | 105 |
| 2025-06-17 | 10,010.00 | 10,210.00 | 9,700.00 | 10,200.00 | 10,200.00 | 425 |
| 2025-06-16 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1 |
| 2025-06-13 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0 |
| 2025-06-12 | 10,050.00 | 10,270.00 | 10,000.00 | 10,270.00 | 10,270.00 | 372 |
| 2025-06-11 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 8 |
| 2025-06-10 | 10,120.00 | 10,900.00 | 10,050.00 | 10,280.00 | 10,280.00 | 144 |
| 2025-06-09 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2025-06-05 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0 |
| 2025-06-04 | 10,380.00 | 10,380.00 | 10,050.00 | 10,350.00 | 10,350.00 | 151 |
| 2025-06-02 | 10,500.00 | 10,500.00 | 10,150.00 | 10,380.00 | 10,380.00 | 223 |
| 2025-05-30 | 10,100.00 | 11,000.00 | 10,020.00 | 11,000.00 | 11,000.00 | 290 |
| 2025-05-29 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 1 |
| 2025-05-28 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 184 |
| 2025-05-27 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2025-05-26 | 10,100.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | 241 |
| 2025-05-23 | 11,490.00 | 11,490.00 | 10,100.00 | 10,490.00 | 10,490.00 | 231 |
| 2025-05-22 | 11,000.00 | 11,000.00 | 10,740.00 | 10,740.00 | 10,740.00 | 2 |
| 2025-05-21 | 10,500.00 | 11,980.00 | 10,000.00 | 11,290.00 | 11,290.00 | 1,051 |
| 2025-05-20 | 10,490.00 | 10,500.00 | 10,000.00 | 10,480.00 | 10,480.00 | 933 |
| 2025-05-19 | 10,500.00 | 11,300.00 | 10,000.00 | 10,970.00 | 10,970.00 | 275 |
| 2025-05-16 | 10,300.00 | 11,000.00 | 9,700.00 | 10,950.00 | 10,950.00 | 559 |
| 2025-05-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2025-05-14 | 10,300.00 | 10,300.00 | 10,020.00 | 10,190.00 | 10,190.00 | 170 |
| 2025-05-13 | 10,900.00 | 10,900.00 | 10,110.00 | 10,600.00 | 10,600.00 | 242 |
| 2025-05-12 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0 |
| 2025-05-09 | 10,390.00 | 10,960.00 | 10,190.00 | 10,960.00 | 10,960.00 | 106 |
| 2025-05-08 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 30 |
| 2025-05-07 | 10,130.00 | 10,440.00 | 10,130.00 | 10,440.00 | 10,440.00 | 50 |
| 2025-05-02 | 10,300.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 241 |
| 2025-04-30 | 10,300.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | 680 |
| 2025-04-29 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2025-04-28 | 10,490.00 | 10,490.00 | 10,110.00 | 10,110.00 | 10,110.00 | 15 |
| 2025-04-25 | 10,500.00 | 10,500.00 | 10,100.00 | 10,490.00 | 10,490.00 | 1,183 |
| 2025-04-24 | 10,450.00 | 12,000.00 | 10,110.00 | 11,000.00 | 11,000.00 | 356 |
| 2025-04-23 | 10,300.00 | 10,450.00 | 10,160.00 | 10,450.00 | 10,450.00 | 172 |
| 2025-04-22 | 10,530.00 | 10,850.00 | 10,530.00 | 10,850.00 | 10,850.00 | 101 |
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.