448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 1 |
| 2026-07-14 | 772.00 | 772.00 | 652.00 | 766.00 | 766.00 | 32 |
| 2026-07-13 | 771.00 | 771.00 | 658.00 | 766.00 | 766.00 | 6 |
| 2026-07-10 | 789.00 | 789.00 | 600.00 | 773.00 | 773.00 | 388 |
| 2026-07-09 | 808.00 | 808.00 | 697.00 | 698.00 | 698.00 | 234 |
| 2026-07-08 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1 |
| 2026-07-07 | 823.00 | 823.00 | 692.00 | 795.00 | 795.00 | 8 |
| 2026-07-06 | 822.00 | 822.00 | 813.00 | 813.00 | 813.00 | 4 |
| 2026-07-03 | 815.00 | 815.00 | 650.00 | 768.00 | 768.00 | 539 |
| 2026-07-02 | 824.00 | 824.00 | 698.00 | 750.00 | 750.00 | 455 |
| 2026-07-01 | 825.00 | 825.00 | 700.00 | 821.00 | 821.00 | 8 |
| 2026-06-30 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 1 |
| 2026-06-29 | 818.00 | 818.00 | 815.00 | 817.00 | 817.00 | 41 |
| 2026-06-26 | 817.00 | 817.00 | 695.00 | 783.00 | 783.00 | 55 |
| 2026-06-25 | 819.00 | 819.00 | 817.00 | 817.00 | 817.00 | 6 |
| 2026-06-24 | 820.00 | 820.00 | 680.00 | 809.00 | 809.00 | 137 |
| 2026-06-23 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2026-06-22 | 820.00 | 820.00 | 620.00 | 799.00 | 799.00 | 207 |
| 2026-06-19 | 828.00 | 828.00 | 657.00 | 725.00 | 725.00 | 83 |
| 2026-06-18 | 830.00 | 830.00 | 641.00 | 770.00 | 770.00 | 13 |
| 2026-06-17 | 830.00 | 830.00 | 750.00 | 750.00 | 750.00 | 41 |
| 2026-06-16 | 830.00 | 830.00 | 789.00 | 789.00 | 789.00 | 8 |
| 2026-06-15 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2026-06-12 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 456 |
| 2026-06-11 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0 |
| 2026-06-10 | 830.00 | 830.00 | 723.00 | 794.00 | 794.00 | 117 |
| 2026-06-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2 |
| 2026-06-08 | 890.00 | 890.00 | 661.00 | 798.00 | 798.00 | 71 |
| 2026-06-05 | 778.00 | 778.00 | 671.00 | 777.00 | 777.00 | 23 |
| 2026-06-04 | 848.00 | 848.00 | 786.00 | 786.00 | 786.00 | 57 |
| 2026-06-02 | 918.00 | 918.00 | 733.00 | 738.00 | 738.00 | 1,029 |
| 2026-06-01 | 918.00 | 918.00 | 714.00 | 862.00 | 862.00 | 12 |
| 2026-05-29 | 896.00 | 896.00 | 731.00 | 840.00 | 840.00 | 693 |
| 2026-05-28 | 909.00 | 909.00 | 703.00 | 859.00 | 859.00 | 53 |
| 2026-05-27 | 908.00 | 908.00 | 710.00 | 826.00 | 826.00 | 14 |
| 2026-05-26 | 919.00 | 919.00 | 834.00 | 834.00 | 834.00 | 2 |
| 2026-05-22 | 948.00 | 948.00 | 828.00 | 835.00 | 835.00 | 713 |
| 2026-05-21 | 958.00 | 958.00 | 714.00 | 833.00 | 833.00 | 26 |
| 2026-05-20 | 960.00 | 960.00 | 782.00 | 837.00 | 837.00 | 1,826 |
| 2026-05-19 | 920.00 | 920.00 | 700.00 | 919.00 | 919.00 | 5,253 |
| 2026-05-18 | 958.00 | 958.00 | 780.00 | 800.00 | 800.00 | 300 |
| 2026-05-15 | 918.00 | 918.00 | 839.00 | 839.00 | 839.00 | 13 |
| 2026-05-14 | 816.00 | 910.00 | 816.00 | 816.00 | 816.00 | 410 |
| 2026-05-13 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 1 |
| 2026-05-12 | 960.00 | 960.00 | 889.00 | 889.00 | 889.00 | 8 |
| 2026-05-11 | 900.00 | 900.00 | 783.00 | 840.00 | 840.00 | 13 |
| 2026-05-08 | 958.00 | 958.00 | 784.00 | 784.00 | 784.00 | 3 |
| 2026-05-07 | 940.00 | 940.00 | 785.00 | 865.00 | 865.00 | 44 |
| 2026-05-06 | 811.00 | 900.00 | 811.00 | 870.00 | 870.00 | 1,003 |
| 2026-05-04 | 960.00 | 960.00 | 954.00 | 954.00 | 954.00 | 142 |
| 2026-04-30 | 958.00 | 958.00 | 801.00 | 929.00 | 929.00 | 272 |
| 2026-04-29 | 831.00 | 1,100.00 | 831.00 | 835.00 | 835.00 | 2,730 |
| 2026-04-28 | 999.00 | 999.00 | 800.00 | 977.00 | 977.00 | 553 |
| 2026-04-27 | 1,000.00 | 1,000.00 | 772.00 | 900.00 | 900.00 | 209 |
| 2026-04-24 | 988.00 | 988.00 | 810.00 | 897.00 | 897.00 | 265 |
| 2026-04-23 | 998.00 | 998.00 | 811.00 | 920.00 | 920.00 | 112 |
| 2026-04-22 | 899.00 | 899.00 | 753.00 | 878.00 | 878.00 | 779 |
| 2026-04-21 | 982.00 | 982.00 | 780.00 | 782.00 | 782.00 | 574 |
| 2026-04-20 | 800.00 | 946.00 | 800.00 | 858.00 | 858.00 | 286 |
| 2026-04-17 | 810.00 | 850.00 | 803.00 | 830.00 | 830.00 | 1,747 |
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.