446840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,475.00 | 3,480.00 | 2,755.00 | 2,780.00 | 2,780.00 | 263,147 |
| 2026-07-21 | 3,215.00 | 3,620.00 | 3,200.00 | 3,475.00 | 3,475.00 | 65,499 |
| 2026-07-20 | 4,500.00 | 4,500.00 | 3,710.00 | 3,710.00 | 3,710.00 | 199,230 |
| 2026-07-16 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-15 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-14 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-13 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-10 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-09 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-08 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-07 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-06 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-03 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-02 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-07-01 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-06-30 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-06-29 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-06-26 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 5,295.00 | 0 |
| 2026-06-25 | 939.00 | 1,070.00 | 899.00 | 1,059.00 | 5,295.00 | 51,889 |
| 2026-06-24 | 940.00 | 999.00 | 875.00 | 939.00 | 4,695.00 | 34,023 |
| 2026-06-23 | 992.00 | 1,008.00 | 910.00 | 948.00 | 4,740.00 | 40,911 |
| 2026-06-22 | 1,069.00 | 1,096.00 | 982.00 | 986.00 | 4,930.00 | 87,776 |
| 2026-06-19 | 1,000.00 | 1,300.00 | 996.00 | 1,069.00 | 5,345.00 | 754,114 |
| 2026-06-18 | 1,051.00 | 1,051.00 | 971.00 | 1,000.00 | 5,000.00 | 11,685 |
| 2026-06-17 | 1,047.00 | 1,047.00 | 990.00 | 1,021.00 | 5,105.00 | 7,416 |
| 2026-06-16 | 1,003.00 | 1,030.00 | 967.00 | 1,023.00 | 5,115.00 | 12,156 |
| 2026-06-15 | 1,055.00 | 1,133.00 | 992.00 | 1,003.00 | 5,015.00 | 45,380 |
| 2026-06-12 | 1,000.00 | 1,029.00 | 956.00 | 1,008.00 | 5,040.00 | 13,135 |
| 2026-06-11 | 1,000.00 | 1,008.00 | 971.00 | 1,008.00 | 5,040.00 | 8,662 |
| 2026-06-10 | 1,019.00 | 1,040.00 | 970.00 | 1,010.00 | 5,050.00 | 10,224 |
| 2026-06-09 | 936.00 | 1,019.00 | 930.00 | 1,019.00 | 5,095.00 | 16,508 |
| 2026-06-08 | 883.00 | 1,049.00 | 882.00 | 936.00 | 4,680.00 | 55,798 |
| 2026-06-05 | 1,132.00 | 1,132.00 | 1,048.00 | 1,060.00 | 5,300.00 | 19,269 |
| 2026-06-04 | 1,136.00 | 1,162.00 | 1,112.00 | 1,132.00 | 5,660.00 | 9,458 |
| 2026-06-02 | 1,118.00 | 1,162.00 | 1,065.00 | 1,136.00 | 5,680.00 | 21,150 |
| 2026-06-01 | 1,157.00 | 1,209.00 | 1,110.00 | 1,163.00 | 5,815.00 | 36,306 |
| 2026-05-29 | 1,208.00 | 1,262.00 | 1,146.00 | 1,210.00 | 6,050.00 | 41,053 |
| 2026-05-28 | 1,225.00 | 1,226.00 | 1,120.00 | 1,200.00 | 6,000.00 | 45,523 |
| 2026-05-27 | 1,241.00 | 1,255.00 | 1,193.00 | 1,224.00 | 6,120.00 | 17,908 |
| 2026-05-26 | 1,180.00 | 1,276.00 | 1,180.00 | 1,240.00 | 6,200.00 | 48,283 |
| 2026-05-22 | 1,173.00 | 1,194.00 | 1,144.00 | 1,179.00 | 5,895.00 | 24,703 |
| 2026-05-21 | 1,227.00 | 1,227.00 | 1,132.00 | 1,173.00 | 5,865.00 | 49,470 |
| 2026-05-20 | 1,237.00 | 1,238.00 | 1,184.00 | 1,188.00 | 5,940.00 | 30,950 |
| 2026-05-19 | 1,248.00 | 1,273.00 | 1,211.00 | 1,237.00 | 6,185.00 | 16,980 |
| 2026-05-18 | 1,287.00 | 1,299.00 | 1,210.00 | 1,234.00 | 6,170.00 | 23,052 |
| 2026-05-15 | 1,280.00 | 1,355.00 | 1,240.00 | 1,284.00 | 6,420.00 | 25,061 |
| 2026-05-14 | 1,287.00 | 1,319.00 | 1,260.00 | 1,300.00 | 6,500.00 | 19,431 |
| 2026-05-13 | 1,295.00 | 1,319.00 | 1,241.00 | 1,287.00 | 6,435.00 | 22,270 |
| 2026-05-12 | 1,331.00 | 1,357.00 | 1,292.00 | 1,292.00 | 6,460.00 | 22,991 |
| 2026-05-11 | 1,355.00 | 1,388.00 | 1,339.00 | 1,339.00 | 6,695.00 | 30,600 |
| 2026-05-08 | 1,379.00 | 1,400.00 | 1,337.00 | 1,355.00 | 6,775.00 | 30,059 |
| 2026-05-07 | 1,421.00 | 1,421.00 | 1,348.00 | 1,369.00 | 6,845.00 | 28,387 |
| 2026-05-06 | 1,401.00 | 1,443.00 | 1,370.00 | 1,373.00 | 6,865.00 | 39,184 |
| 2026-05-04 | 1,450.00 | 1,550.00 | 1,366.00 | 1,399.00 | 6,995.00 | 113,016 |
| 2026-04-30 | 1,494.00 | 1,494.00 | 1,345.00 | 1,419.00 | 7,095.00 | 35,787 |
| 2026-04-29 | 1,493.00 | 1,493.00 | 1,424.00 | 1,438.00 | 7,190.00 | 34,612 |
| 2026-04-28 | 1,610.00 | 1,619.00 | 1,481.00 | 1,493.00 | 7,465.00 | 99,916 |
| 2026-04-27 | 1,498.00 | 1,591.00 | 1,450.00 | 1,561.00 | 7,805.00 | 134,959 |
| 2026-04-24 | 1,433.00 | 1,466.00 | 1,386.00 | 1,450.00 | 7,250.00 | 39,508 |
| 2026-04-23 | 1,431.00 | 1,492.00 | 1,386.00 | 1,403.00 | 7,015.00 | 49,261 |
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.