446840 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,645.00 | 1,677.00 | 1,645.00 | 1,665.00 | 8,325.00 | 11,509 |
| 2026-01-22 | 1,630.00 | 1,695.00 | 1,500.00 | 1,645.00 | 8,225.00 | 40,811 |
| 2026-01-21 | 1,611.00 | 1,626.00 | 1,585.00 | 1,589.00 | 7,945.00 | 8,597 |
| 2026-01-20 | 1,662.00 | 1,662.00 | 1,511.00 | 1,611.00 | 8,055.00 | 22,737 |
| 2026-01-19 | 1,645.00 | 1,645.00 | 1,600.00 | 1,604.00 | 8,020.00 | 12,242 |
| 2026-01-16 | 1,646.00 | 1,646.00 | 1,595.00 | 1,618.00 | 8,090.00 | 33,751 |
| 2026-01-15 | 1,700.00 | 1,700.00 | 1,646.00 | 1,646.00 | 8,230.00 | 22,452 |
| 2026-01-14 | 1,716.00 | 1,724.00 | 1,697.00 | 1,700.00 | 8,500.00 | 8,239 |
| 2026-01-13 | 1,717.00 | 1,723.00 | 1,710.00 | 1,716.00 | 8,580.00 | 7,820 |
| 2026-01-12 | 1,722.00 | 1,738.00 | 1,707.00 | 1,717.00 | 8,585.00 | 18,785 |
| 2026-01-09 | 1,710.00 | 1,737.00 | 1,702.00 | 1,717.00 | 8,585.00 | 15,964 |
| 2026-01-08 | 1,708.00 | 1,729.00 | 1,708.00 | 1,716.00 | 8,580.00 | 11,540 |
| 2026-01-07 | 1,722.00 | 1,729.00 | 1,696.00 | 1,729.00 | 8,645.00 | 29,794 |
| 2026-01-06 | 1,746.00 | 1,746.00 | 1,710.00 | 1,722.00 | 8,610.00 | 19,084 |
| 2026-01-05 | 1,720.00 | 1,750.00 | 1,673.00 | 1,746.00 | 8,730.00 | 25,100 |
| 2026-01-02 | 1,824.00 | 1,824.00 | 1,708.00 | 1,720.00 | 8,600.00 | 49,719 |
| 2025-12-30 | 1,877.00 | 1,889.00 | 1,815.00 | 1,825.00 | 9,125.00 | 19,658 |
| 2025-12-29 | 1,893.00 | 1,900.00 | 1,847.00 | 1,877.00 | 9,385.00 | 23,638 |
| 2025-12-26 | 1,830.00 | 1,934.00 | 1,715.00 | 1,893.00 | 9,465.00 | 66,270 |
| 2025-12-24 | 1,866.00 | 1,866.00 | 1,834.00 | 1,834.00 | 9,170.00 | 20,368 |
| 2025-12-23 | 1,900.00 | 1,900.00 | 1,858.00 | 1,874.00 | 9,370.00 | 25,507 |
| 2025-12-22 | 1,925.00 | 1,945.00 | 1,899.00 | 1,913.00 | 9,565.00 | 56,928 |
| 2025-12-19 | 1,884.00 | 1,952.00 | 1,861.00 | 1,900.00 | 9,500.00 | 64,151 |
| 2025-12-18 | 1,850.00 | 1,865.00 | 1,835.00 | 1,849.00 | 9,245.00 | 23,104 |
| 2025-12-17 | 1,811.00 | 1,860.00 | 1,795.00 | 1,856.00 | 9,280.00 | 31,994 |
| 2025-12-16 | 1,870.00 | 1,873.00 | 1,792.00 | 1,809.00 | 9,045.00 | 22,634 |
| 2025-12-15 | 1,790.00 | 1,891.00 | 1,768.00 | 1,830.00 | 9,150.00 | 43,238 |
| 2025-12-12 | 1,741.00 | 1,768.00 | 1,741.00 | 1,768.00 | 8,840.00 | 17,290 |
| 2025-12-11 | 1,753.00 | 1,769.00 | 1,729.00 | 1,741.00 | 8,705.00 | 26,177 |
| 2025-12-10 | 1,770.00 | 1,777.00 | 1,724.00 | 1,750.00 | 8,750.00 | 26,119 |
| 2025-12-09 | 1,811.00 | 1,815.00 | 1,733.00 | 1,770.00 | 8,850.00 | 67,348 |
| 2025-12-08 | 1,900.00 | 2,095.00 | 1,809.00 | 1,811.00 | 9,055.00 | 426,274 |
| 2025-12-05 | 1,820.00 | 1,820.00 | 1,750.00 | 1,780.00 | 8,900.00 | 22,624 |
| 2025-12-04 | 1,764.00 | 1,840.00 | 1,743.00 | 1,792.00 | 8,960.00 | 68,434 |
| 2025-12-03 | 1,776.00 | 1,778.00 | 1,715.00 | 1,760.00 | 8,800.00 | 36,642 |
| 2025-12-02 | 1,655.00 | 1,700.00 | 1,611.00 | 1,684.00 | 8,420.00 | 23,958 |
| 2025-12-01 | 1,669.00 | 1,700.00 | 1,584.00 | 1,700.00 | 8,500.00 | 14,017 |
| 2025-11-28 | 1,543.00 | 1,697.00 | 1,543.00 | 1,605.00 | 8,088.90 | 42,059 |
| 2025-11-27 | 1,502.00 | 1,585.00 | 1,502.00 | 1,541.00 | 7,766.35 | 22,355 |
| 2025-11-26 | 1,599.00 | 1,599.00 | 1,497.00 | 1,517.00 | 7,645.40 | 41,597 |
| 2025-11-25 | 1,575.00 | 1,575.00 | 1,523.00 | 1,555.00 | 7,836.91 | 9,533 |
| 2025-11-24 | 1,551.00 | 1,551.00 | 1,480.00 | 1,519.00 | 7,655.48 | 4,921 |
| 2025-11-21 | 1,560.00 | 1,560.00 | 1,495.00 | 1,499.00 | 7,554.68 | 19,400 |
| 2025-11-20 | 1,550.00 | 1,597.00 | 1,537.00 | 1,559.00 | 7,857.07 | 8,779 |
| 2025-11-19 | 1,576.00 | 1,582.00 | 1,531.00 | 1,558.00 | 7,852.03 | 15,654 |
| 2025-11-18 | 1,599.00 | 1,623.00 | 1,550.00 | 1,576.00 | 7,942.75 | 16,387 |
| 2025-11-17 | 1,580.00 | 1,627.00 | 1,571.00 | 1,580.00 | 7,962.91 | 13,074 |
| 2025-11-14 | 1,649.00 | 1,649.00 | 1,581.00 | 1,596.00 | 8,043.54 | 7,617 |
| 2025-11-13 | 1,644.00 | 1,695.00 | 1,550.00 | 1,601.00 | 8,068.74 | 9,412 |
| 2025-11-12 | 1,645.00 | 1,690.00 | 1,640.00 | 1,640.00 | 8,265.30 | 11,952 |
| 2025-11-11 | 1,704.00 | 1,704.00 | 1,561.00 | 1,645.00 | 8,290.50 | 14,382 |
| 2025-11-10 | 1,580.00 | 1,695.00 | 1,579.00 | 1,677.00 | 8,451.77 | 23,179 |
| 2025-11-07 | 1,584.00 | 1,600.00 | 1,575.00 | 1,578.00 | 7,952.83 | 8,337 |
| 2025-11-06 | 1,658.00 | 1,658.00 | 1,574.00 | 1,582.00 | 7,972.99 | 10,646 |
| 2025-11-05 | 1,615.00 | 1,660.00 | 1,560.00 | 1,598.00 | 8,053.62 | 28,489 |
| 2025-11-04 | 1,602.00 | 1,646.00 | 1,602.00 | 1,615.00 | 8,139.30 | 14,218 |
| 2025-11-03 | 1,699.00 | 1,699.00 | 1,640.00 | 1,651.00 | 8,320.73 | 10,133 |
| 2025-10-31 | 1,690.00 | 1,724.00 | 1,672.00 | 1,699.00 | 8,562.64 | 17,338 |
| 2025-10-30 | 1,695.00 | 1,715.00 | 1,638.00 | 1,690.00 | 8,517.29 | 41,355 |
| 2025-10-29 | 1,720.00 | 1,720.00 | 1,681.00 | 1,695.00 | 8,542.49 | 24,826 |
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.