446840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,431.00 | 1,492.00 | 1,386.00 | 1,403.00 | 7,015.00 | 49,261 |
| 2026-04-22 | 1,406.00 | 1,434.00 | 1,366.00 | 1,423.00 | 7,115.00 | 46,651 |
| 2026-04-21 | 1,510.00 | 1,510.00 | 1,387.00 | 1,406.00 | 7,030.00 | 119,926 |
| 2026-04-20 | 1,377.00 | 1,610.00 | 1,365.00 | 1,510.00 | 7,550.00 | 584,046 |
| 2026-04-17 | 1,390.00 | 1,410.00 | 1,270.00 | 1,377.00 | 6,885.00 | 86,625 |
| 2026-04-16 | 1,390.00 | 1,400.00 | 1,348.00 | 1,374.00 | 6,870.00 | 199,259 |
| 2026-04-15 | 1,255.00 | 1,392.00 | 1,250.00 | 1,318.00 | 6,590.00 | 206,248 |
| 2026-04-14 | 1,244.00 | 1,283.00 | 1,238.00 | 1,255.00 | 6,275.00 | 24,016 |
| 2026-04-13 | 1,253.00 | 1,280.00 | 1,211.00 | 1,244.00 | 6,220.00 | 32,048 |
| 2026-04-10 | 1,250.00 | 1,292.00 | 1,175.00 | 1,253.00 | 6,265.00 | 81,466 |
| 2026-04-09 | 1,251.00 | 1,259.00 | 1,106.00 | 1,203.00 | 6,015.00 | 231,672 |
| 2026-04-08 | 1,275.00 | 1,289.00 | 1,234.00 | 1,251.00 | 6,255.00 | 46,146 |
| 2026-04-07 | 1,248.00 | 1,294.00 | 1,236.00 | 1,275.00 | 6,375.00 | 19,804 |
| 2026-04-06 | 1,290.00 | 1,348.00 | 1,248.00 | 1,248.00 | 6,240.00 | 16,527 |
| 2026-04-03 | 1,338.00 | 1,350.00 | 1,290.00 | 1,290.00 | 6,450.00 | 11,491 |
| 2026-04-02 | 1,369.00 | 1,398.00 | 1,300.00 | 1,337.00 | 6,685.00 | 18,594 |
| 2026-04-01 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 6,800.00 | 9,243 |
| 2026-03-31 | 1,401.00 | 1,450.00 | 1,316.00 | 1,344.00 | 6,720.00 | 17,620 |
| 2026-03-30 | 1,438.00 | 1,438.00 | 1,367.00 | 1,400.00 | 7,000.00 | 17,530 |
| 2026-03-27 | 1,443.00 | 1,470.00 | 1,415.00 | 1,449.00 | 7,245.00 | 29,606 |
| 2026-03-26 | 1,374.00 | 1,486.00 | 1,333.00 | 1,443.00 | 7,215.00 | 45,403 |
| 2026-03-25 | 1,349.00 | 1,396.00 | 1,318.00 | 1,374.00 | 6,870.00 | 27,334 |
| 2026-03-24 | 1,376.00 | 1,377.00 | 1,285.00 | 1,349.00 | 6,745.00 | 13,276 |
| 2026-03-23 | 1,401.00 | 1,401.00 | 1,340.00 | 1,364.00 | 6,820.00 | 16,179 |
| 2026-03-20 | 1,401.00 | 1,445.00 | 1,370.00 | 1,405.00 | 7,025.00 | 18,654 |
| 2026-03-19 | 1,400.00 | 1,413.00 | 1,360.00 | 1,401.00 | 7,005.00 | 11,439 |
| 2026-03-18 | 1,447.00 | 1,447.00 | 1,400.00 | 1,401.00 | 7,005.00 | 15,039 |
| 2026-03-17 | 1,450.00 | 1,450.00 | 1,433.00 | 1,433.00 | 7,165.00 | 15,567 |
| 2026-03-16 | 1,471.00 | 1,480.00 | 1,432.00 | 1,441.00 | 7,205.00 | 8,091 |
| 2026-03-13 | 1,468.00 | 1,500.00 | 1,420.00 | 1,470.00 | 7,350.00 | 52,749 |
| 2026-03-12 | 1,456.00 | 1,494.00 | 1,431.00 | 1,479.00 | 7,395.00 | 2,505 |
| 2026-03-11 | 1,444.00 | 1,500.00 | 1,418.00 | 1,456.00 | 7,280.00 | 8,972 |
| 2026-03-10 | 1,380.00 | 1,479.00 | 1,380.00 | 1,430.00 | 7,150.00 | 11,142 |
| 2026-03-09 | 1,465.00 | 1,465.00 | 1,360.00 | 1,366.00 | 6,830.00 | 26,898 |
| 2026-03-06 | 1,441.00 | 1,520.00 | 1,412.00 | 1,465.00 | 7,325.00 | 9,631 |
| 2026-03-05 | 1,431.00 | 1,525.00 | 1,388.00 | 1,441.00 | 7,205.00 | 21,384 |
| 2026-03-04 | 1,350.00 | 1,500.00 | 1,320.00 | 1,380.00 | 6,900.00 | 46,718 |
| 2026-03-03 | 1,525.00 | 1,538.00 | 1,495.00 | 1,500.00 | 7,500.00 | 28,093 |
| 2026-02-27 | 1,561.00 | 1,568.00 | 1,533.00 | 1,540.00 | 7,700.00 | 19,422 |
| 2026-02-26 | 1,582.00 | 1,640.00 | 1,480.00 | 1,561.00 | 7,805.00 | 35,289 |
| 2026-02-25 | 1,620.00 | 1,620.00 | 1,580.00 | 1,582.00 | 7,910.00 | 17,690 |
| 2026-02-24 | 1,563.00 | 1,610.00 | 1,563.00 | 1,605.00 | 8,025.00 | 17,764 |
| 2026-02-23 | 1,567.00 | 1,669.00 | 1,550.00 | 1,563.00 | 7,815.00 | 43,142 |
| 2026-02-20 | 1,630.00 | 1,630.00 | 1,540.00 | 1,565.00 | 7,825.00 | 54,541 |
| 2026-02-19 | 1,762.00 | 1,762.00 | 1,588.00 | 1,614.00 | 8,070.00 | 76,547 |
| 2026-02-13 | 1,780.00 | 1,780.00 | 1,739.00 | 1,768.00 | 8,840.00 | 16,530 |
| 2026-02-12 | 1,767.00 | 1,783.00 | 1,751.00 | 1,780.00 | 8,900.00 | 20,210 |
| 2026-02-11 | 1,735.00 | 1,781.00 | 1,735.00 | 1,767.00 | 8,835.00 | 20,199 |
| 2026-02-10 | 1,709.00 | 1,745.00 | 1,681.00 | 1,735.00 | 8,675.00 | 20,100 |
| 2026-02-09 | 1,620.00 | 1,735.00 | 1,619.00 | 1,709.00 | 8,545.00 | 38,095 |
| 2026-02-06 | 1,630.00 | 1,650.00 | 1,571.00 | 1,639.00 | 8,195.00 | 14,174 |
| 2026-02-05 | 1,596.00 | 1,755.00 | 1,591.00 | 1,630.00 | 8,150.00 | 40,206 |
| 2026-02-04 | 1,605.00 | 1,605.00 | 1,575.00 | 1,596.00 | 7,980.00 | 19,408 |
| 2026-02-03 | 1,595.00 | 1,646.00 | 1,580.00 | 1,606.00 | 8,030.00 | 16,451 |
| 2026-02-02 | 1,636.00 | 1,637.00 | 1,580.00 | 1,580.00 | 7,900.00 | 21,834 |
| 2026-01-30 | 1,671.00 | 1,671.00 | 1,630.00 | 1,646.00 | 8,230.00 | 24,778 |
| 2026-01-29 | 1,680.00 | 1,681.00 | 1,580.00 | 1,671.00 | 8,355.00 | 25,051 |
| 2026-01-28 | 1,690.00 | 1,698.00 | 1,600.00 | 1,680.00 | 8,400.00 | 23,639 |
| 2026-01-27 | 1,697.00 | 1,697.00 | 1,669.00 | 1,690.00 | 8,450.00 | 16,947 |
| 2026-01-26 | 1,661.00 | 1,683.00 | 1,661.00 | 1,683.00 | 8,415.00 | 25,727 |
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.