448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2,300.00 | 2,300.00 | 2,015.00 | 2,260.00 | 2,260.00 | 2,108 |
| 2024-01-23 | 2,225.00 | 2,350.00 | 2,115.00 | 2,120.00 | 2,120.00 | 6,651 |
| 2024-01-22 | 2,345.00 | 2,345.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2 |
| 2024-01-19 | 2,295.00 | 2,295.00 | 2,055.00 | 2,250.00 | 2,250.00 | 636 |
| 2024-01-18 | 2,275.00 | 2,275.00 | 2,245.00 | 2,245.00 | 2,245.00 | 3 |
| 2024-01-17 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1 |
| 2024-01-16 | 2,285.00 | 2,285.00 | 2,055.00 | 2,250.00 | 2,250.00 | 15 |
| 2024-01-15 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 1 |
| 2024-01-12 | 2,350.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 10 |
| 2024-01-11 | 2,285.00 | 2,285.00 | 2,270.00 | 2,270.00 | 2,270.00 | 5 |
| 2024-01-10 | 2,265.00 | 2,265.00 | 2,245.00 | 2,245.00 | 2,245.00 | 115 |
| 2024-01-09 | 2,330.00 | 2,330.00 | 2,055.00 | 2,285.00 | 2,285.00 | 14 |
| 2024-01-08 | 2,295.00 | 2,295.00 | 2,280.00 | 2,280.00 | 2,280.00 | 8 |
| 2024-01-05 | 2,335.00 | 2,335.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,272 |
| 2024-01-04 | 2,365.00 | 2,365.00 | 2,105.00 | 2,105.00 | 2,105.00 | 19 |
| 2024-01-03 | 2,495.00 | 2,495.00 | 2,290.00 | 2,290.00 | 2,290.00 | 14 |
| 2024-01-02 | 2,230.00 | 2,230.00 | 2,130.00 | 2,220.00 | 2,220.00 | 207 |
| 2023-12-28 | 2,350.00 | 2,350.00 | 2,200.00 | 2,230.00 | 2,230.00 | 2,731 |
| 2023-12-27 | 2,385.00 | 2,385.00 | 2,245.00 | 2,360.00 | 2,360.00 | 2,407 |
| 2023-12-26 | 2,395.00 | 2,395.00 | 2,190.00 | 2,360.00 | 2,360.00 | 1,319 |
| 2023-12-22 | 2,385.00 | 2,385.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2 |
| 2023-12-21 | 2,390.00 | 2,390.00 | 2,145.00 | 2,300.00 | 2,300.00 | 812 |
| 2023-12-20 | 2,220.00 | 2,345.00 | 2,220.00 | 2,275.00 | 2,275.00 | 1,700 |
| 2023-12-19 | 2,375.00 | 2,375.00 | 2,150.00 | 2,220.00 | 2,220.00 | 4,085 |
| 2023-12-18 | 2,420.00 | 2,420.00 | 2,145.00 | 2,290.00 | 2,290.00 | 40,367 |
| 2023-12-15 | 2,400.00 | 2,400.00 | 2,165.00 | 2,350.00 | 2,350.00 | 3,349 |
| 2023-12-14 | 2,390.00 | 2,390.00 | 2,225.00 | 2,300.00 | 2,300.00 | 6,918 |
| 2023-12-13 | 2,285.00 | 2,350.00 | 2,250.00 | 2,255.00 | 2,255.00 | 14,929 |
| 2023-12-12 | 2,290.00 | 2,290.00 | 2,250.00 | 2,250.00 | 2,250.00 | 16 |
| 2023-12-11 | 2,190.00 | 2,250.00 | 2,190.00 | 2,250.00 | 2,250.00 | 488 |
| 2023-12-08 | 2,280.00 | 2,280.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1,193 |
| 2023-12-07 | 2,175.00 | 2,180.00 | 2,100.00 | 2,175.00 | 2,175.00 | 514 |
| 2023-12-06 | 2,195.00 | 2,195.00 | 1,980.00 | 2,090.00 | 2,090.00 | 2,682 |
| 2023-12-05 | 2,245.00 | 2,245.00 | 1,935.00 | 1,998.00 | 1,998.00 | 1,011 |
| 2023-12-04 | 2,150.00 | 2,150.00 | 1,900.00 | 1,989.00 | 1,989.00 | 422 |
| 2023-12-01 | 2,100.00 | 2,100.00 | 1,900.00 | 1,999.00 | 1,999.00 | 1,985 |
| 2023-11-30 | 2,250.00 | 2,250.00 | 1,900.00 | 2,015.00 | 2,015.00 | 4,594 |
| 2023-11-29 | 2,250.00 | 2,300.00 | 2,105.00 | 2,110.00 | 2,110.00 | 2,888 |
| 2023-11-28 | 2,250.00 | 2,295.00 | 2,200.00 | 2,260.00 | 2,260.00 | 1,774 |
| 2023-11-27 | 2,270.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,250.00 | 492 |
| 2023-11-24 | 2,300.00 | 2,390.00 | 2,200.00 | 2,275.00 | 2,275.00 | 1,617 |
| 2023-11-23 | 2,390.00 | 2,390.00 | 2,200.00 | 2,300.00 | 2,300.00 | 892 |
| 2023-11-22 | 2,380.00 | 2,380.00 | 2,170.00 | 2,295.00 | 2,295.00 | 673 |
| 2023-11-21 | 2,390.00 | 2,390.00 | 2,165.00 | 2,265.00 | 2,265.00 | 1,234 |
| 2023-11-20 | 2,390.00 | 2,390.00 | 2,220.00 | 2,350.00 | 2,350.00 | 462 |
| 2023-11-17 | 2,250.00 | 2,380.00 | 2,185.00 | 2,370.00 | 2,370.00 | 112 |
| 2023-11-16 | 2,280.00 | 2,280.00 | 2,100.00 | 2,275.00 | 2,275.00 | 530 |
| 2023-11-15 | 2,385.00 | 2,385.00 | 2,110.00 | 2,295.00 | 2,295.00 | 590 |
| 2023-11-14 | 2,380.00 | 2,380.00 | 2,115.00 | 2,250.00 | 2,250.00 | 62 |
| 2023-11-13 | 2,380.00 | 2,380.00 | 2,125.00 | 2,240.00 | 2,240.00 | 18 |
| 2023-11-10 | 2,380.00 | 2,380.00 | 2,265.00 | 2,320.00 | 2,320.00 | 12 |
| 2023-11-09 | 2,390.00 | 2,390.00 | 2,110.00 | 2,200.00 | 2,200.00 | 27 |
| 2023-11-08 | 2,190.00 | 2,365.00 | 2,090.00 | 2,365.00 | 2,365.00 | 2,515 |
| 2023-11-07 | 2,345.00 | 2,345.00 | 2,100.00 | 2,290.00 | 2,290.00 | 512 |
| 2023-11-06 | 2,365.00 | 2,365.00 | 2,170.00 | 2,300.00 | 2,300.00 | 473 |
| 2023-11-03 | 2,330.00 | 2,330.00 | 2,090.00 | 2,235.00 | 2,235.00 | 1,967 |
| 2023-11-02 | 2,340.00 | 2,340.00 | 2,200.00 | 2,230.00 | 2,230.00 | 317 |
| 2023-11-01 | 2,295.00 | 2,310.00 | 2,150.00 | 2,245.00 | 2,245.00 | 13 |
| 2023-10-31 | 2,325.00 | 2,325.00 | 2,185.00 | 2,190.00 | 2,190.00 | 504 |
| 2023-10-30 | 2,330.00 | 2,330.00 | 2,110.00 | 2,325.00 | 2,325.00 | 825 |
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.