446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 10,500.00 | 10,860.00 | 10,020.00 | 10,860.00 | 10,860.00 | 568 |
| 2025-04-18 | 10,500.00 | 10,790.00 | 10,500.00 | 10,790.00 | 10,790.00 | 32 |
| 2025-04-17 | 10,500.00 | 10,950.00 | 10,150.00 | 10,950.00 | 10,950.00 | 271 |
| 2025-04-16 | 11,480.00 | 11,490.00 | 10,400.00 | 11,490.00 | 11,490.00 | 146 |
| 2025-04-15 | 10,500.00 | 11,490.00 | 10,500.00 | 11,480.00 | 11,480.00 | 47 |
| 2025-04-14 | 10,500.00 | 11,490.00 | 10,010.00 | 11,300.00 | 11,300.00 | 1,659 |
| 2025-04-11 | 10,850.00 | 11,490.00 | 10,850.00 | 11,490.00 | 11,490.00 | 160 |
| 2025-04-10 | 11,190.00 | 11,190.00 | 10,000.00 | 11,190.00 | 11,190.00 | 84 |
| 2025-04-09 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 12 |
| 2025-04-08 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10 |
| 2025-04-07 | 11,000.00 | 11,280.00 | 10,000.00 | 11,000.00 | 11,000.00 | 210 |
| 2025-04-04 | 11,030.00 | 11,030.00 | 10,500.00 | 11,000.00 | 11,000.00 | 122 |
| 2025-04-03 | 11,360.00 | 11,370.00 | 10,000.00 | 11,370.00 | 11,370.00 | 134 |
| 2025-04-02 | 11,380.00 | 11,450.00 | 10,300.00 | 11,360.00 | 11,360.00 | 15 |
| 2025-04-01 | 10,500.00 | 11,380.00 | 10,110.00 | 11,380.00 | 11,380.00 | 157 |
| 2025-03-31 | 10,010.00 | 10,990.00 | 10,010.00 | 10,990.00 | 10,990.00 | 101 |
| 2025-03-28 | 10,020.00 | 11,000.00 | 10,010.00 | 11,000.00 | 11,000.00 | 301 |
| 2025-03-27 | 10,600.00 | 10,890.00 | 10,020.00 | 10,880.00 | 10,880.00 | 252 |
| 2025-03-26 | 10,500.00 | 11,000.00 | 10,010.00 | 10,930.00 | 10,930.00 | 182 |
| 2025-03-25 | 10,500.00 | 11,250.00 | 10,300.00 | 11,000.00 | 11,000.00 | 253 |
| 2025-03-24 | 9,800.00 | 11,400.00 | 9,800.00 | 11,400.00 | 11,400.00 | 397 |
| 2025-03-21 | 11,000.00 | 11,000.00 | 9,960.00 | 10,050.00 | 10,050.00 | 908 |
| 2025-03-20 | 11,010.00 | 11,700.00 | 10,020.00 | 11,700.00 | 11,700.00 | 78 |
| 2025-03-19 | 11,000.00 | 11,740.00 | 11,000.00 | 11,740.00 | 11,740.00 | 66 |
| 2025-03-18 | 11,300.00 | 11,750.00 | 11,000.00 | 11,750.00 | 11,750.00 | 105 |
| 2025-03-17 | 11,850.00 | 11,850.00 | 11,000.00 | 11,760.00 | 11,760.00 | 134 |
| 2025-03-14 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 5 |
| 2025-03-13 | 11,300.00 | 11,890.00 | 11,100.00 | 11,840.00 | 11,840.00 | 136 |
| 2025-03-12 | 11,530.00 | 11,930.00 | 11,300.00 | 11,850.00 | 11,850.00 | 175 |
| 2025-03-11 | 11,540.00 | 11,790.00 | 11,540.00 | 11,790.00 | 11,790.00 | 53 |
| 2025-03-10 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 5 |
| 2025-03-07 | 11,530.00 | 11,940.00 | 11,530.00 | 11,940.00 | 11,940.00 | 2 |
| 2025-03-06 | 11,540.00 | 11,840.00 | 11,530.00 | 11,840.00 | 11,840.00 | 81 |
| 2025-03-05 | 11,500.00 | 11,890.00 | 11,500.00 | 11,890.00 | 11,890.00 | 13 |
| 2025-03-04 | 11,500.00 | 11,960.00 | 11,000.00 | 11,940.00 | 11,940.00 | 10 |
| 2025-02-28 | 11,500.00 | 11,890.00 | 11,500.00 | 11,890.00 | 11,890.00 | 32 |
| 2025-02-27 | 11,990.00 | 11,990.00 | 11,120.00 | 11,980.00 | 11,980.00 | 91 |
| 2025-02-26 | 12,140.00 | 12,190.00 | 11,500.00 | 12,140.00 | 12,140.00 | 470 |
| 2025-02-25 | 12,180.00 | 12,180.00 | 11,500.00 | 12,120.00 | 12,120.00 | 13 |
| 2025-02-24 | 11,700.00 | 12,400.00 | 11,520.00 | 11,520.00 | 11,520.00 | 15 |
| 2025-02-21 | 11,700.00 | 12,480.00 | 11,520.00 | 12,480.00 | 12,480.00 | 3 |
| 2025-02-20 | 11,520.00 | 12,470.00 | 11,520.00 | 12,390.00 | 12,390.00 | 5 |
| 2025-02-19 | 11,650.00 | 11,940.00 | 11,650.00 | 11,650.00 | 11,650.00 | 162 |
| 2025-02-18 | 12,000.00 | 12,990.00 | 11,560.00 | 11,650.00 | 11,650.00 | 358 |
| 2025-02-17 | 12,000.00 | 12,990.00 | 11,510.00 | 12,990.00 | 12,990.00 | 240 |
| 2025-02-14 | 12,600.00 | 12,600.00 | 12,000.00 | 12,490.00 | 12,490.00 | 69 |
| 2025-02-13 | 12,150.00 | 12,600.00 | 11,530.00 | 12,600.00 | 12,600.00 | 102 |
| 2025-02-12 | 13,000.00 | 13,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 837 |
| 2025-02-11 | 13,170.00 | 13,500.00 | 13,090.00 | 13,440.00 | 13,440.00 | 131 |
| 2025-02-10 | 13,170.00 | 13,540.00 | 13,170.00 | 13,500.00 | 13,500.00 | 33 |
| 2025-02-07 | 13,000.00 | 14,500.00 | 12,730.00 | 13,580.00 | 13,580.00 | 195 |
| 2025-02-06 | 13,240.00 | 13,650.00 | 12,710.00 | 13,650.00 | 13,650.00 | 404 |
| 2025-02-05 | 12,700.00 | 13,650.00 | 12,700.00 | 13,650.00 | 13,650.00 | 105 |
| 2025-02-04 | 13,190.00 | 15,000.00 | 12,110.00 | 13,660.00 | 13,660.00 | 1,138 |
| 2025-02-03 | 13,500.00 | 13,500.00 | 13,000.00 | 13,190.00 | 13,190.00 | 30 |
| 2025-01-31 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 1 |
| 2025-01-24 | 12,700.00 | 14,000.00 | 12,000.00 | 13,870.00 | 13,870.00 | 587 |
| 2025-01-23 | 13,000.00 | 13,940.00 | 12,010.00 | 12,900.00 | 12,900.00 | 388 |
| 2025-01-22 | 13,000.00 | 13,500.00 | 11,330.00 | 13,500.00 | 13,500.00 | 556 |
| 2025-01-21 | 13,450.00 | 13,450.00 | 12,550.00 | 13,000.00 | 13,000.00 | 133 |
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.