446440 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 21 |
| 2024-10-22 | 10,000.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 569 |
| 2024-10-21 | 10,000.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 106 |
| 2024-10-18 | 10,500.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 445 |
| 2024-10-17 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 65 |
| 2024-10-16 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 70 |
| 2024-10-15 | 10,180.00 | 10,500.00 | 10,180.00 | 10,500.00 | 10,500.00 | 101 |
| 2024-10-14 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-10-11 | 10,180.00 | 10,500.00 | 10,180.00 | 10,500.00 | 10,500.00 | 101 |
| 2024-10-10 | 10,490.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | 16 |
| 2024-10-08 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0 |
| 2024-10-07 | 10,000.00 | 10,500.00 | 9,900.00 | 10,490.00 | 10,490.00 | 104 |
| 2024-10-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-10-02 | 10,180.00 | 10,400.00 | 10,180.00 | 10,400.00 | 10,400.00 | 101 |
| 2024-09-30 | 10,000.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | 55 |
| 2024-09-27 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 18 |
| 2024-09-26 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-09-25 | 10,500.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 315 |
| 2024-09-24 | 10,400.00 | 10,510.00 | 10,400.00 | 10,510.00 | 10,510.00 | 259 |
| 2024-09-23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1 |
| 2024-09-20 | 10,000.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 28 |
| 2024-09-19 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-09-13 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-09-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2024-09-11 | 10,490.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5 |
| 2024-09-10 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 17 |
| 2024-09-09 | 10,490.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-09-06 | 10,500.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | 3 |
| 2024-09-05 | 10,490.00 | 10,500.00 | 10,490.00 | 10,500.00 | 10,500.00 | 2 |
| 2024-09-04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 19 |
| 2024-09-03 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-09-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2024-08-30 | 10,180.00 | 10,500.00 | 10,180.00 | 10,180.00 | 10,180.00 | 101 |
| 2024-08-29 | 9,770.00 | 10,500.00 | 9,770.00 | 10,500.00 | 10,500.00 | 151 |
| 2024-08-28 | 9,590.00 | 9,770.00 | 9,500.00 | 9,770.00 | 9,770.00 | 45 |
| 2024-08-27 | 9,700.00 | 9,700.00 | 9,000.00 | 9,400.00 | 9,400.00 | 51 |
| 2024-08-26 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 140 |
| 2024-08-23 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 18 |
| 2024-08-22 | 9,400.00 | 9,690.00 | 8,600.00 | 9,500.00 | 9,500.00 | 68 |
| 2024-08-21 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1 |
| 2024-08-20 | 9,800.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 13 |
| 2024-08-19 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 13 |
| 2024-08-16 | 9,800.00 | 9,990.00 | 9,600.00 | 9,600.00 | 9,600.00 | 11 |
| 2024-08-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 68 |
| 2024-08-13 | 9,800.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 14 |
| 2024-08-12 | 9,800.00 | 10,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 24 |
| 2024-08-09 | 9,800.00 | 10,500.00 | 9,600.00 | 9,600.00 | 9,600.00 | 94 |
| 2024-08-08 | 9,800.00 | 10,000.00 | 9,010.00 | 9,400.00 | 9,400.00 | 170 |
| 2024-08-07 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2024-08-06 | 10,000.00 | 10,500.00 | 9,200.00 | 10,500.00 | 10,500.00 | 55 |
| 2024-08-05 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3 |
| 2024-08-02 | 9,800.00 | 9,800.00 | 8,110.00 | 9,800.00 | 9,800.00 | 128 |
| 2024-08-01 | 9,800.00 | 10,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 40 |
| 2024-07-31 | 9,900.00 | 10,880.00 | 9,500.00 | 9,500.00 | 9,500.00 | 59 |
| 2024-07-30 | 9,800.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 154 |
| 2024-07-29 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 114 |
| 2024-07-26 | 9,800.00 | 10,900.00 | 9,600.00 | 10,000.00 | 10,000.00 | 34 |
| 2024-07-25 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,500.00 | 81 |
| 2024-07-24 | 10,290.00 | 11,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | 117 |
| 2024-07-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
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.