448780 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 899.00 | 899.00 | 770.00 | 884.00 | 884.00 | 2,383 |
| 2026-04-15 | 970.00 | 970.00 | 800.00 | 800.00 | 800.00 | 250 |
| 2026-04-14 | 1,070.00 | 1,070.00 | 794.00 | 844.00 | 844.00 | 7,960 |
| 2026-04-13 | 941.00 | 1,239.00 | 933.00 | 933.00 | 933.00 | 5,815 |
| 2026-04-10 | 1,278.00 | 1,278.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,065 |
| 2026-04-09 | 1,474.00 | 1,474.00 | 1,097.00 | 1,290.00 | 1,290.00 | 19,019 |
| 2026-04-08 | 1,515.00 | 1,515.00 | 1,122.00 | 1,290.00 | 1,290.00 | 6,898 |
| 2026-04-07 | 1,780.00 | 1,780.00 | 1,318.00 | 1,319.00 | 1,319.00 | 1,255 |
| 2026-04-06 | 1,554.00 | 1,554.00 | 1,203.00 | 1,550.00 | 1,550.00 | 3 |
| 2026-04-03 | 1,799.00 | 1,799.00 | 1,352.00 | 1,352.00 | 1,352.00 | 392 |
| 2026-04-02 | 1,588.00 | 1,588.00 | 1,208.00 | 1,578.00 | 1,578.00 | 153 |
| 2026-04-01 | 1,836.00 | 1,836.00 | 1,381.00 | 1,381.00 | 1,381.00 | 51 |
| 2026-03-31 | 1,599.00 | 1,599.00 | 1,300.00 | 1,598.00 | 1,598.00 | 1,002 |
| 2026-03-30 | 1,862.00 | 1,862.00 | 1,391.00 | 1,391.00 | 1,391.00 | 111 |
| 2026-03-27 | 1,850.00 | 1,899.00 | 1,615.00 | 1,620.00 | 1,620.00 | 1,175 |
| 2026-03-26 | 1,998.00 | 1,998.00 | 1,697.00 | 1,899.00 | 1,899.00 | 34 |
| 2026-03-25 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1 |
| 2026-03-24 | 2,000.00 | 2,000.00 | 1,613.00 | 1,770.00 | 1,770.00 | 143 |
| 2026-03-23 | 1,998.00 | 1,998.00 | 1,897.00 | 1,897.00 | 1,897.00 | 2 |
| 2026-03-20 | 1,699.00 | 1,799.00 | 1,690.00 | 1,799.00 | 1,799.00 | 4 |
| 2026-03-19 | 2,180.00 | 2,180.00 | 1,665.00 | 1,840.00 | 1,840.00 | 157 |
| 2026-03-18 | 1,998.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,958.00 | 2 |
| 2026-03-17 | 1,999.00 | 1,999.00 | 1,929.00 | 1,929.00 | 1,929.00 | 68 |
| 2026-03-16 | 1,889.00 | 1,889.00 | 1,865.00 | 1,865.00 | 1,865.00 | 41 |
| 2026-03-13 | 2,000.00 | 2,000.00 | 1,889.00 | 1,889.00 | 1,889.00 | 116 |
| 2026-03-12 | 1,944.00 | 1,944.00 | 1,502.00 | 1,850.00 | 1,850.00 | 107 |
| 2026-03-11 | 1,890.00 | 1,898.00 | 1,766.00 | 1,766.00 | 1,766.00 | 103 |
| 2026-03-10 | 1,886.00 | 1,886.00 | 1,522.00 | 1,750.00 | 1,750.00 | 14 |
| 2026-03-09 | 1,898.00 | 1,898.00 | 1,432.00 | 1,789.00 | 1,789.00 | 172 |
| 2026-03-06 | 2,190.00 | 2,190.00 | 1,683.00 | 1,683.00 | 1,683.00 | 3,555 |
| 2026-03-05 | 2,125.00 | 2,125.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2 |
| 2026-03-04 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2 |
| 2026-03-03 | 1,730.00 | 1,799.00 | 1,730.00 | 1,787.00 | 1,787.00 | 71 |
| 2026-02-27 | 1,604.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,585.00 | 110 |
| 2026-02-26 | 1,760.00 | 1,760.00 | 1,395.00 | 1,396.00 | 1,396.00 | 4,580 |
| 2026-02-25 | 1,642.00 | 1,642.00 | 1,301.00 | 1,641.00 | 1,641.00 | 35 |
| 2026-02-24 | 1,679.00 | 1,830.00 | 1,428.00 | 1,430.00 | 1,430.00 | 5,125 |
| 2026-02-23 | 1,984.00 | 1,984.00 | 1,567.00 | 1,679.00 | 1,679.00 | 4,540 |
| 2026-02-20 | 1,581.00 | 1,882.00 | 1,580.00 | 1,843.00 | 1,843.00 | 3,968 |
| 2026-02-19 | 2,195.00 | 2,195.00 | 1,639.00 | 1,639.00 | 1,639.00 | 2,544 |
| 2026-02-13 | 1,580.00 | 2,120.00 | 1,580.00 | 1,928.00 | 1,928.00 | 104 |
| 2026-02-12 | 1,949.00 | 1,949.00 | 1,855.00 | 1,855.00 | 1,855.00 | 127 |
| 2026-02-11 | 2,095.00 | 2,095.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,984 |
| 2026-02-10 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 3 |
| 2026-02-09 | 2,265.00 | 2,265.00 | 1,934.00 | 1,934.00 | 1,934.00 | 21 |
| 2026-02-06 | 2,275.00 | 2,275.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13 |
| 2026-02-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2026-02-04 | 2,100.00 | 2,100.00 | 1,870.00 | 1,967.00 | 1,967.00 | 2,107 |
| 2026-02-03 | 2,150.00 | 2,210.00 | 2,150.00 | 2,200.00 | 2,200.00 | 23 |
| 2026-02-02 | 2,195.00 | 2,195.00 | 2,010.00 | 2,010.00 | 2,010.00 | 22 |
| 2026-01-30 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 2 |
| 2026-01-29 | 1,950.00 | 1,950.00 | 1,628.00 | 1,909.00 | 1,909.00 | 6,699 |
| 2026-01-28 | 2,025.00 | 2,025.00 | 1,700.00 | 1,915.00 | 1,915.00 | 392 |
| 2026-01-27 | 2,425.00 | 2,425.00 | 1,870.00 | 1,940.00 | 1,940.00 | 1,553 |
| 2026-01-26 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 1 |
| 2026-01-23 | 2,200.00 | 2,200.00 | 1,710.00 | 1,934.00 | 1,934.00 | 400 |
| 2026-01-22 | 1,995.00 | 1,995.00 | 1,710.00 | 1,975.00 | 1,975.00 | 31 |
| 2026-01-21 | 1,995.00 | 1,995.00 | 1,686.00 | 1,890.00 | 1,890.00 | 215 |
| 2026-01-20 | 1,995.00 | 1,995.00 | 1,614.00 | 1,870.00 | 1,870.00 | 3,654 |
| 2026-01-19 | 2,005.00 | 2,005.00 | 1,715.00 | 1,898.00 | 1,898.00 | 155 |
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.