448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 714.00 | 714.00 | 621.00 | 678.00 | 678.00 | 1,037 |
| 2026-10-14 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1 |
| 2026-10-13 | 729.00 | 729.00 | 621.00 | 726.00 | 726.00 | 98 |
| 2026-10-12 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1 |
| 2026-10-08 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2 |
| 2026-10-07 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2026-10-06 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2026-10-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 311 |
| 2026-10-01 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 101 |
| 2026-09-30 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | 2 |
| 2026-09-29 | 685.00 | 685.00 | 600.00 | 685.00 | 685.00 | 36 |
| 2026-09-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2026-09-23 | 730.00 | 730.00 | 645.00 | 685.00 | 685.00 | 688 |
| 2026-09-22 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 2 |
| 2026-09-21 | 698.00 | 698.00 | 595.00 | 688.00 | 688.00 | 55 |
| 2026-09-18 | 678.00 | 678.00 | 674.00 | 674.00 | 674.00 | 25 |
| 2026-09-17 | 695.00 | 695.00 | 592.00 | 679.00 | 679.00 | 3,264 |
| 2026-09-16 | 700.00 | 700.00 | 627.00 | 696.00 | 696.00 | 109 |
| 2026-09-15 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2026-09-14 | 697.00 | 697.00 | 626.00 | 685.00 | 685.00 | 22 |
| 2026-09-11 | 755.00 | 755.00 | 626.00 | 698.00 | 698.00 | 518 |
| 2026-09-10 | 730.00 | 730.00 | 623.00 | 720.00 | 720.00 | 177 |
| 2026-09-09 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1 |
| 2026-09-08 | 626.00 | 733.00 | 626.00 | 731.00 | 731.00 | 305 |
| 2026-09-07 | 739.00 | 739.00 | 633.00 | 733.00 | 733.00 | 19 |
| 2026-09-04 | 744.00 | 744.00 | 650.00 | 742.00 | 742.00 | 32 |
| 2026-09-03 | 748.00 | 779.00 | 645.00 | 745.00 | 745.00 | 50 |
| 2026-09-02 | 789.00 | 789.00 | 680.00 | 748.00 | 748.00 | 471 |
| 2026-09-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2026-08-31 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1 |
| 2026-08-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 45 |
| 2026-08-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3 |
| 2026-08-26 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 2 |
| 2026-08-25 | 743.00 | 744.00 | 637.00 | 742.00 | 742.00 | 236 |
| 2026-08-24 | 751.00 | 751.00 | 641.00 | 745.00 | 745.00 | 19 |
| 2026-08-21 | 788.00 | 788.00 | 672.00 | 752.00 | 752.00 | 114 |
| 2026-08-20 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1 |
| 2026-08-19 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 3 |
| 2026-08-18 | 800.00 | 800.00 | 660.00 | 756.00 | 756.00 | 214 |
| 2026-08-14 | 761.00 | 765.00 | 650.00 | 749.00 | 749.00 | 1,855 |
| 2026-08-13 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 1 |
| 2026-08-12 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1 |
| 2026-08-11 | 764.00 | 764.00 | 650.00 | 752.00 | 752.00 | 152 |
| 2026-08-10 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 1 |
| 2026-08-07 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 1 |
| 2026-08-06 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 1 |
| 2026-08-05 | 727.00 | 727.00 | 550.00 | 725.00 | 725.00 | 27 |
| 2026-08-04 | 760.00 | 760.00 | 633.00 | 633.00 | 633.00 | 11 |
| 2026-08-03 | 760.00 | 760.00 | 638.00 | 744.00 | 744.00 | 24 |
| 2026-07-31 | 765.00 | 765.00 | 740.00 | 750.00 | 750.00 | 3 |
| 2026-07-30 | 765.00 | 765.00 | 647.00 | 759.00 | 759.00 | 5 |
| 2026-07-29 | 766.00 | 766.00 | 759.00 | 759.00 | 759.00 | 2 |
| 2026-07-28 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 1 |
| 2026-07-27 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 1 |
| 2026-07-24 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 2 |
| 2026-07-23 | 762.00 | 762.00 | 752.00 | 752.00 | 752.00 | 3 |
| 2026-07-22 | 765.00 | 765.00 | 645.00 | 763.00 | 763.00 | 135 |
| 2026-07-21 | 765.00 | 765.00 | 647.00 | 757.00 | 757.00 | 8 |
| 2026-07-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 2026-07-16 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 7 |
Page 1 of 16 · 926 trading daysOlder →
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.