448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 2,330.00 | 2,330.00 | 2,070.00 | 2,295.00 | 2,295.00 | 39 |
| 2023-10-26 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 2,335.00 | 1 |
| 2023-10-25 | 2,335.00 | 2,335.00 | 2,185.00 | 2,300.00 | 2,300.00 | 1,134 |
| 2023-10-24 | 2,330.00 | 2,330.00 | 2,100.00 | 2,330.00 | 2,330.00 | 522 |
| 2023-10-23 | 2,335.00 | 2,335.00 | 2,100.00 | 2,335.00 | 2,335.00 | 1,301 |
| 2023-10-20 | 2,330.00 | 2,330.00 | 2,150.00 | 2,300.00 | 2,300.00 | 686 |
| 2023-10-19 | 2,255.00 | 2,255.00 | 2,125.00 | 2,245.00 | 2,245.00 | 683 |
| 2023-10-18 | 2,335.00 | 2,335.00 | 1,955.00 | 2,160.00 | 2,160.00 | 5,892 |
| 2023-10-17 | 2,330.00 | 2,330.00 | 2,180.00 | 2,300.00 | 2,300.00 | 464 |
| 2023-10-16 | 2,335.00 | 2,335.00 | 2,220.00 | 2,300.00 | 2,300.00 | 478 |
| 2023-10-13 | 2,500.00 | 2,500.00 | 2,175.00 | 2,335.00 | 2,335.00 | 1,827 |
| 2023-10-12 | 2,495.00 | 2,495.00 | 2,170.00 | 2,230.00 | 2,230.00 | 22 |
| 2023-10-11 | 2,490.00 | 2,490.00 | 2,300.00 | 2,325.00 | 2,325.00 | 445 |
| 2023-10-10 | 2,500.00 | 2,500.00 | 2,110.00 | 2,390.00 | 2,390.00 | 451 |
| 2023-10-06 | 2,445.00 | 2,445.00 | 2,265.00 | 2,400.00 | 2,400.00 | 491 |
| 2023-10-05 | 2,455.00 | 2,455.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2 |
| 2023-10-04 | 2,450.00 | 2,450.00 | 2,170.00 | 2,300.00 | 2,300.00 | 473 |
| 2023-09-27 | 2,455.00 | 2,455.00 | 2,100.00 | 2,300.00 | 2,300.00 | 2,740 |
| 2023-09-26 | 2,370.00 | 2,370.00 | 2,110.00 | 2,200.00 | 2,200.00 | 561 |
| 2023-09-25 | 2,375.00 | 2,375.00 | 2,170.00 | 2,295.00 | 2,295.00 | 579 |
| 2023-09-22 | 2,445.00 | 2,445.00 | 2,185.00 | 2,295.00 | 2,295.00 | 516 |
| 2023-09-21 | 2,400.00 | 2,400.00 | 2,170.00 | 2,245.00 | 2,245.00 | 152 |
| 2023-09-20 | 2,370.00 | 2,370.00 | 2,200.00 | 2,340.00 | 2,340.00 | 509 |
| 2023-09-19 | 2,350.00 | 2,355.00 | 2,200.00 | 2,290.00 | 2,290.00 | 353 |
| 2023-09-18 | 2,485.00 | 2,485.00 | 2,290.00 | 2,290.00 | 2,290.00 | 558 |
| 2023-09-15 | 2,445.00 | 2,445.00 | 2,290.00 | 2,395.00 | 2,395.00 | 645 |
| 2023-09-14 | 2,400.00 | 2,400.00 | 2,200.00 | 2,360.00 | 2,360.00 | 2,584 |
| 2023-09-13 | 2,345.00 | 2,385.00 | 2,190.00 | 2,325.00 | 2,325.00 | 6,868 |
| 2023-09-12 | 2,630.00 | 2,630.00 | 2,300.00 | 2,300.00 | 2,300.00 | 8,817 |
| 2023-09-11 | 2,610.00 | 2,610.00 | 2,365.00 | 2,495.00 | 2,495.00 | 2,192 |
| 2023-09-08 | 2,590.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,490.00 | 3 |
| 2023-09-07 | 2,570.00 | 2,570.00 | 2,365.00 | 2,495.00 | 2,495.00 | 7,436 |
| 2023-09-06 | 2,550.00 | 2,550.00 | 2,485.00 | 2,485.00 | 2,485.00 | 4 |
| 2023-09-05 | 2,595.00 | 2,595.00 | 2,400.00 | 2,405.00 | 2,405.00 | 1,441 |
| 2023-09-04 | 2,590.00 | 2,590.00 | 2,455.00 | 2,525.00 | 2,525.00 | 129 |
| 2023-09-01 | 2,620.00 | 2,620.00 | 2,460.00 | 2,570.00 | 2,570.00 | 204 |
| 2023-08-31 | 2,640.00 | 2,640.00 | 2,400.00 | 2,625.00 | 2,625.00 | 52 |
| 2023-08-30 | 2,490.00 | 2,580.00 | 2,425.00 | 2,490.00 | 2,490.00 | 5,041 |
| 2023-08-29 | 2,525.00 | 2,530.00 | 2,400.00 | 2,490.00 | 2,490.00 | 6,258 |
| 2023-08-28 | 2,620.00 | 2,620.00 | 2,415.00 | 2,540.00 | 2,540.00 | 3,494 |
| 2023-08-25 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | 6 |
| 2023-08-24 | 2,595.00 | 2,595.00 | 2,410.00 | 2,550.00 | 2,550.00 | 2,996 |
| 2023-08-23 | 2,635.00 | 2,635.00 | 2,470.00 | 2,530.00 | 2,530.00 | 1,155 |
| 2023-08-22 | 2,600.00 | 2,600.00 | 2,435.00 | 2,540.00 | 2,540.00 | 6,200 |
| 2023-08-21 | 2,610.00 | 2,610.00 | 2,435.00 | 2,575.00 | 2,575.00 | 323 |
| 2023-08-18 | 2,645.00 | 2,645.00 | 2,480.00 | 2,565.00 | 2,565.00 | 3,633 |
| 2023-08-17 | 2,595.00 | 2,595.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,601 |
| 2023-08-16 | 2,560.00 | 2,560.00 | 2,305.00 | 2,480.00 | 2,480.00 | 1,301 |
| 2023-08-14 | 2,525.00 | 2,640.00 | 2,445.00 | 2,495.00 | 2,495.00 | 25,796 |
| 2023-08-11 | 2,690.00 | 2,690.00 | 2,490.00 | 2,655.00 | 2,655.00 | 5,892 |
| 2023-08-10 | 2,610.00 | 2,610.00 | 2,550.00 | 2,575.00 | 2,575.00 | 566 |
| 2023-08-09 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1 |
| 2023-08-08 | 2,510.00 | 2,600.00 | 2,490.00 | 2,560.00 | 2,560.00 | 7,561 |
| 2023-08-07 | 2,525.00 | 2,550.00 | 2,505.00 | 2,540.00 | 2,540.00 | 25,519 |
| 2023-08-04 | 2,520.00 | 2,590.00 | 2,505.00 | 2,525.00 | 2,525.00 | 8,036 |
| 2023-08-03 | 2,550.00 | 2,570.00 | 2,550.00 | 2,570.00 | 2,570.00 | 226 |
| 2023-08-02 | 2,645.00 | 2,645.00 | 2,505.00 | 2,570.00 | 2,570.00 | 4,779 |
| 2023-08-01 | 2,500.00 | 2,630.00 | 2,500.00 | 2,580.00 | 2,580.00 | 9,114 |
| 2023-07-31 | 2,550.00 | 2,640.00 | 2,475.00 | 2,600.00 | 2,600.00 | 8,995 |
| 2023-07-28 | 2,600.00 | 2,600.00 | 2,440.00 | 2,580.00 | 2,580.00 | 432 |
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.