446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 13,100.00 | 13,500.00 | 13,100.00 | 13,460.00 | 13,460.00 | 36 |
| 2025-01-17 | 14,180.00 | 14,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 392 |
| 2025-01-16 | 13,800.00 | 14,850.00 | 13,150.00 | 14,850.00 | 14,850.00 | 434 |
| 2025-01-15 | 13,060.00 | 14,450.00 | 13,000.00 | 14,450.00 | 14,450.00 | 454 |
| 2025-01-14 | 13,500.00 | 13,890.00 | 13,500.00 | 13,890.00 | 13,890.00 | 39 |
| 2025-01-13 | 13,700.00 | 14,500.00 | 13,000.00 | 14,490.00 | 14,490.00 | 569 |
| 2025-01-10 | 15,000.00 | 15,000.00 | 14,000.00 | 14,450.00 | 14,450.00 | 33 |
| 2025-01-09 | 14,840.00 | 14,840.00 | 13,700.00 | 13,700.00 | 13,700.00 | 8 |
| 2025-01-08 | 14,390.00 | 14,680.00 | 14,390.00 | 14,680.00 | 14,680.00 | 101 |
| 2025-01-07 | 14,410.00 | 14,840.00 | 14,410.00 | 14,840.00 | 14,840.00 | 101 |
| 2025-01-06 | 14,500.00 | 14,860.00 | 14,500.00 | 14,860.00 | 14,860.00 | 2 |
| 2025-01-03 | 14,500.00 | 15,490.00 | 13,620.00 | 15,490.00 | 15,490.00 | 345 |
| 2025-01-02 | 15,000.00 | 15,490.00 | 14,100.00 | 15,490.00 | 15,490.00 | 34 |
| 2024-12-30 | 15,000.00 | 15,500.00 | 13,520.00 | 15,500.00 | 15,500.00 | 198 |
| 2024-12-27 | 14,000.00 | 15,500.00 | 14,000.00 | 15,500.00 | 15,500.00 | 50 |
| 2024-12-26 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 4 |
| 2024-12-24 | 14,500.00 | 15,990.00 | 13,140.00 | 15,990.00 | 15,990.00 | 211 |
| 2024-12-23 | 14,000.00 | 15,900.00 | 13,100.00 | 14,980.00 | 14,980.00 | 270 |
| 2024-12-20 | 14,500.00 | 14,990.00 | 14,000.00 | 14,500.00 | 14,500.00 | 5 |
| 2024-12-19 | 14,000.00 | 14,990.00 | 12,500.00 | 14,490.00 | 14,490.00 | 191 |
| 2024-12-18 | 14,000.00 | 15,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 21 |
| 2024-12-17 | 14,000.00 | 14,000.00 | 13,000.00 | 14,000.00 | 14,000.00 | 9 |
| 2024-12-16 | 14,000.00 | 14,000.00 | 12,000.00 | 14,000.00 | 14,000.00 | 395 |
| 2024-12-13 | 14,500.00 | 16,000.00 | 13,100.00 | 13,110.00 | 13,110.00 | 601 |
| 2024-12-12 | 15,000.00 | 15,400.00 | 13,000.00 | 15,400.00 | 15,400.00 | 1,177 |
| 2024-12-11 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 4 |
| 2024-12-10 | 15,500.00 | 16,470.00 | 14,100.00 | 15,590.00 | 15,590.00 | 382 |
| 2024-12-09 | 15,000.00 | 16,500.00 | 13,600.00 | 16,500.00 | 16,500.00 | 975 |
| 2024-12-06 | 14,000.00 | 16,000.00 | 13,000.00 | 16,000.00 | 16,000.00 | 530 |
| 2024-12-05 | 13,500.00 | 14,990.00 | 13,000.00 | 14,990.00 | 14,990.00 | 175 |
| 2024-12-04 | 14,000.00 | 14,990.00 | 12,750.00 | 14,990.00 | 14,990.00 | 14 |
| 2024-12-03 | 14,000.00 | 15,000.00 | 12,330.00 | 14,990.00 | 14,990.00 | 185 |
| 2024-12-02 | 13,000.00 | 15,000.00 | 12,000.00 | 14,500.00 | 14,500.00 | 78 |
| 2024-11-29 | 12,500.00 | 14,000.00 | 12,500.00 | 13,500.00 | 13,500.00 | 326 |
| 2024-11-28 | 11,100.00 | 12,500.00 | 10,300.00 | 12,500.00 | 12,500.00 | 256 |
| 2024-11-27 | 10,500.00 | 12,000.00 | 10,200.00 | 11,900.00 | 11,900.00 | 519 |
| 2024-11-26 | 11,890.00 | 11,990.00 | 11,500.00 | 11,990.00 | 11,990.00 | 106 |
| 2024-11-25 | 11,000.00 | 12,400.00 | 10,000.00 | 11,490.00 | 11,490.00 | 39 |
| 2024-11-22 | 10,000.00 | 11,500.00 | 9,600.00 | 11,000.00 | 11,000.00 | 21 |
| 2024-11-21 | 11,000.00 | 11,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 232 |
| 2024-11-20 | 12,300.00 | 12,300.00 | 10,450.00 | 10,500.00 | 10,500.00 | 406 |
| 2024-11-19 | 11,000.00 | 12,300.00 | 10,370.00 | 12,290.00 | 12,290.00 | 372 |
| 2024-11-18 | 12,000.00 | 12,500.00 | 10,030.00 | 12,200.00 | 12,200.00 | 39 |
| 2024-11-15 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1 |
| 2024-11-14 | 11,500.00 | 11,990.00 | 11,500.00 | 11,900.00 | 11,900.00 | 4 |
| 2024-11-13 | 10,500.00 | 11,500.00 | 10,400.00 | 11,500.00 | 11,500.00 | 43 |
| 2024-11-12 | 10,500.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 44 |
| 2024-11-11 | 9,900.00 | 11,000.00 | 9,500.00 | 10,900.00 | 10,900.00 | 159 |
| 2024-11-08 | 10,790.00 | 10,790.00 | 9,910.00 | 10,790.00 | 10,790.00 | 502 |
| 2024-11-07 | 11,100.00 | 11,990.00 | 9,940.00 | 10,700.00 | 10,700.00 | 248 |
| 2024-11-06 | 11,500.00 | 11,890.00 | 10,200.00 | 11,690.00 | 11,690.00 | 777 |
| 2024-11-05 | 10,500.00 | 12,000.00 | 10,000.00 | 12,000.00 | 12,000.00 | 693 |
| 2024-11-04 | 10,500.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 21 |
| 2024-11-01 | 11,400.00 | 11,700.00 | 9,800.00 | 11,290.00 | 11,290.00 | 91 |
| 2024-10-31 | 11,500.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10 |
| 2024-10-30 | 12,000.00 | 12,000.00 | 10,630.00 | 11,160.00 | 11,160.00 | 25 |
| 2024-10-29 | 12,490.00 | 12,500.00 | 12,490.00 | 12,500.00 | 12,500.00 | 100 |
| 2024-10-28 | 12,000.00 | 13,000.00 | 11,700.00 | 12,700.00 | 12,700.00 | 50 |
| 2024-10-25 | 11,300.00 | 12,500.00 | 11,300.00 | 12,000.00 | 12,000.00 | 37 |
| 2024-10-24 | 11,000.00 | 11,150.00 | 9,900.00 | 11,150.00 | 11,150.00 | 378 |
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.