448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3,050.00 | 3,100.00 | 3,020.00 | 3,060.00 | 3,060.00 | 4,062 |
| 2023-04-27 | 3,200.00 | 3,200.00 | 3,060.00 | 3,060.00 | 3,060.00 | 5 |
| 2023-04-26 | 3,050.00 | 3,150.00 | 3,050.00 | 3,150.00 | 3,150.00 | 15 |
| 2023-04-25 | 3,170.00 | 3,170.00 | 3,100.00 | 3,100.00 | 3,100.00 | 4,294 |
| 2023-04-24 | 3,350.00 | 3,350.00 | 3,160.00 | 3,170.00 | 3,170.00 | 4,459 |
| 2023-04-21 | 3,240.00 | 3,240.00 | 3,180.00 | 3,180.00 | 3,180.00 | 223 |
| 2023-04-20 | 3,250.00 | 3,250.00 | 3,170.00 | 3,250.00 | 3,250.00 | 403 |
| 2023-04-19 | 3,200.00 | 3,250.00 | 3,180.00 | 3,250.00 | 3,250.00 | 203 |
| 2023-04-18 | 3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,086 |
| 2023-04-17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 11 |
| 2023-04-14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 115 |
| 2023-04-13 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 3,200.00 | 466 |
| 2023-04-12 | 3,300.00 | 3,300.00 | 3,250.00 | 3,250.00 | 3,250.00 | 406 |
| 2023-04-11 | 3,400.00 | 3,400.00 | 3,290.00 | 3,300.00 | 3,300.00 | 1,122 |
| 2023-04-10 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2 |
| 2023-04-07 | 3,275.00 | 3,395.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1,802 |
| 2023-04-06 | 3,200.00 | 3,200.00 | 3,150.00 | 3,150.00 | 3,150.00 | 300 |
| 2023-04-05 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 3,200.00 | 555 |
| 2023-04-04 | 3,280.00 | 3,280.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,152 |
| 2023-04-03 | 3,090.00 | 3,150.00 | 3,090.00 | 3,150.00 | 3,150.00 | 360 |
| 2023-03-31 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5,830 |
| 2023-03-30 | 2,970.00 | 3,090.00 | 2,970.00 | 3,000.00 | 3,000.00 | 850 |
| 2023-03-29 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 360 |
| 2023-03-28 | 3,000.00 | 3,000.00 | 2,905.00 | 2,905.00 | 2,905.00 | 160 |
| 2023-03-27 | 2,905.00 | 2,950.00 | 2,905.00 | 2,950.00 | 2,950.00 | 461 |
| 2023-03-24 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0 |
| 2023-03-23 | 3,095.00 | 3,095.00 | 2,990.00 | 2,990.00 | 2,990.00 | 413 |
| 2023-03-22 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2023-03-21 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2023-03-20 | 2,850.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 391 |
| 2023-03-17 | 3,095.00 | 3,095.00 | 2,900.00 | 2,950.00 | 2,950.00 | 362 |
| 2023-03-16 | 3,005.00 | 3,050.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1,339 |
| 2023-03-15 | 2,995.00 | 3,005.00 | 2,995.00 | 3,005.00 | 3,005.00 | 433 |
| 2023-03-14 | 3,050.00 | 3,050.00 | 2,940.00 | 2,940.00 | 2,940.00 | 530 |
| 2023-03-13 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0 |
| 2023-03-10 | 3,150.00 | 3,150.00 | 3,030.00 | 3,030.00 | 3,030.00 | 561 |
| 2023-03-09 | 2,950.00 | 3,000.00 | 2,920.00 | 2,920.00 | 2,920.00 | 213 |
| 2023-03-08 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 1 |
| 2023-03-07 | 3,100.00 | 3,215.00 | 2,900.00 | 2,975.00 | 2,975.00 | 1,358 |
| 2023-03-06 | 3,025.00 | 3,145.00 | 2,980.00 | 3,130.00 | 3,130.00 | 2,413 |
| 2023-03-03 | 3,170.00 | 3,310.00 | 3,025.00 | 3,100.00 | 3,100.00 | 1,630 |
| 2023-03-02 | 3,315.00 | 3,315.00 | 3,195.00 | 3,300.00 | 3,300.00 | 510 |
| 2023-02-28 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0 |
| 2023-02-27 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 340 |
| 2023-02-24 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1 |
| 2023-02-23 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 330 |
| 2023-02-22 | 3,325.00 | 3,325.00 | 3,000.00 | 3,000.00 | 3,000.00 | 831 |
| 2023-02-21 | 3,260.00 | 3,260.00 | 3,100.00 | 3,100.00 | 3,100.00 | 2,860 |
| 2023-02-20 | 3,215.00 | 3,385.00 | 3,200.00 | 3,215.00 | 3,215.00 | 2,750 |
| 2023-02-17 | 3,305.00 | 3,480.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1,091 |
| 2023-02-16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0 |
| 2023-02-15 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 320 |
| 2023-02-14 | 3,305.00 | 3,305.00 | 3,300.00 | 3,300.00 | 3,300.00 | 656 |
| 2023-02-13 | 3,230.00 | 3,385.00 | 3,230.00 | 3,385.00 | 3,385.00 | 340 |
| 2023-02-10 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0 |
| 2023-02-09 | 3,205.00 | 3,205.00 | 3,200.00 | 3,200.00 | 3,200.00 | 690 |
| 2023-02-08 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 820 |
| 2023-02-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2023-02-06 | 3,360.00 | 3,360.00 | 3,250.00 | 3,250.00 | 3,250.00 | 301 |
| 2023-02-03 | 3,300.00 | 3,550.00 | 3,300.00 | 3,350.00 | 3,350.00 | 1,812 |
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.