459550 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,511.00 | 1,600.00 | 1,509.00 | 1,555.00 | 1,555.00 | 180,067 |
| 2026-10-20 | 1,624.00 | 1,624.00 | 1,501.00 | 1,509.00 | 1,509.00 | 179,744 |
| 2026-10-19 | 1,491.00 | 1,597.00 | 1,491.00 | 1,597.00 | 1,597.00 | 265,874 |
| 2026-10-16 | 1,461.00 | 1,560.00 | 1,458.00 | 1,543.00 | 1,543.00 | 264,836 |
| 2026-10-15 | 1,537.00 | 1,540.00 | 1,422.00 | 1,461.00 | 1,461.00 | 487,738 |
| 2026-10-14 | 1,615.00 | 1,667.00 | 1,560.00 | 1,583.00 | 1,583.00 | 358,542 |
| 2026-10-13 | 1,765.00 | 1,765.00 | 1,530.00 | 1,630.00 | 1,630.00 | 661,387 |
| 2026-10-12 | 1,899.00 | 1,950.00 | 1,735.00 | 1,740.00 | 1,740.00 | 525,429 |
| 2026-10-08 | 2,035.00 | 2,035.00 | 1,916.00 | 1,916.00 | 1,916.00 | 481,914 |
| 2026-10-07 | 2,045.00 | 2,065.00 | 1,992.00 | 1,999.00 | 1,999.00 | 293,641 |
| 2026-10-06 | 2,070.00 | 2,080.00 | 2,015.00 | 2,045.00 | 2,045.00 | 400,925 |
| 2026-10-02 | 2,095.00 | 2,120.00 | 2,035.00 | 2,055.00 | 2,055.00 | 436,376 |
| 2026-10-01 | 2,105.00 | 2,115.00 | 2,055.00 | 2,095.00 | 2,095.00 | 418,667 |
| 2026-09-30 | 2,190.00 | 2,220.00 | 2,075.00 | 2,095.00 | 2,095.00 | 825,151 |
| 2026-09-29 | 2,120.00 | 2,355.00 | 2,110.00 | 2,185.00 | 2,185.00 | 3,304,075 |
| 2026-09-28 | 2,090.00 | 2,305.00 | 2,065.00 | 2,150.00 | 2,150.00 | 4,207,917 |
| 2026-09-23 | 2,090.00 | 2,180.00 | 2,015.00 | 2,020.00 | 2,020.00 | 676,519 |
| 2026-09-22 | 2,140.00 | 2,190.00 | 2,030.00 | 2,065.00 | 2,065.00 | 791,220 |
| 2026-09-21 | 2,125.00 | 2,210.00 | 2,090.00 | 2,115.00 | 2,115.00 | 1,091,286 |
| 2026-09-18 | 2,265.00 | 2,310.00 | 2,100.00 | 2,115.00 | 2,115.00 | 1,139,058 |
| 2026-09-17 | 2,310.00 | 2,360.00 | 2,160.00 | 2,215.00 | 2,215.00 | 1,039,062 |
| 2026-09-16 | 2,405.00 | 2,470.00 | 2,330.00 | 2,335.00 | 2,335.00 | 841,907 |
| 2026-09-15 | 2,385.00 | 2,665.00 | 2,355.00 | 2,455.00 | 2,455.00 | 4,291,294 |
| 2026-09-14 | 2,240.00 | 2,595.00 | 2,240.00 | 2,405.00 | 2,405.00 | 6,190,103 |
| 2026-09-11 | 2,430.00 | 2,505.00 | 2,190.00 | 2,250.00 | 2,250.00 | 1,492,414 |
| 2026-09-10 | 2,685.00 | 2,800.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,374,554 |
| 2026-09-09 | 2,705.00 | 2,800.00 | 2,620.00 | 2,620.00 | 2,620.00 | 3,138,754 |
| 2026-09-08 | 2,665.00 | 2,990.00 | 2,605.00 | 2,705.00 | 2,705.00 | 15,777,315 |
| 2026-09-07 | 2,590.00 | 2,920.00 | 2,520.00 | 2,655.00 | 2,655.00 | 22,138,628 |
| 2026-09-04 | 2,775.00 | 2,795.00 | 2,470.00 | 2,535.00 | 2,535.00 | 17,030,982 |
| 2026-09-03 | 1,998.00 | 2,570.00 | 1,916.00 | 2,570.00 | 2,570.00 | 13,640,212 |
| 2026-09-02 | 2,190.00 | 2,205.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,271,808 |
| 2026-09-01 | 2,345.00 | 2,345.00 | 2,205.00 | 2,225.00 | 2,225.00 | 1,152,237 |
| 2026-08-31 | 2,380.00 | 2,450.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,352,513 |
| 2026-08-28 | 2,490.00 | 2,505.00 | 2,365.00 | 2,420.00 | 2,420.00 | 2,021,341 |
| 2026-08-27 | 2,390.00 | 2,590.00 | 2,380.00 | 2,450.00 | 2,450.00 | 4,558,103 |
| 2026-08-26 | 2,520.00 | 2,625.00 | 2,375.00 | 2,390.00 | 2,390.00 | 4,062,637 |
| 2026-08-25 | 2,350.00 | 2,685.00 | 2,350.00 | 2,470.00 | 2,470.00 | 13,591,596 |
| 2026-08-24 | 2,335.00 | 2,585.00 | 2,235.00 | 2,255.00 | 2,255.00 | 7,133,418 |
| 2026-08-21 | 2,185.00 | 2,630.00 | 2,110.00 | 2,385.00 | 2,385.00 | 21,387,295 |
| 2026-08-20 | 2,495.00 | 2,555.00 | 2,210.00 | 2,230.00 | 2,230.00 | 2,797,685 |
| 2026-08-19 | 2,330.00 | 2,740.00 | 2,325.00 | 2,485.00 | 2,485.00 | 15,071,228 |
| 2026-08-18 | 2,855.00 | 2,945.00 | 2,360.00 | 2,385.00 | 2,385.00 | 16,436,901 |
| 2026-08-14 | 1,995.00 | 2,575.00 | 1,930.00 | 2,575.00 | 2,575.00 | 24,126,347 |
| 2026-08-13 | 2,105.00 | 2,170.00 | 1,957.00 | 1,981.00 | 1,981.00 | 4,872,603 |
| 2026-08-12 | 1,896.00 | 2,250.00 | 1,810.00 | 2,050.00 | 2,050.00 | 16,983,103 |
| 2026-08-11 | 1,725.00 | 1,852.00 | 1,725.00 | 1,852.00 | 1,852.00 | 757,245 |
| 2026-08-10 | 1,653.00 | 1,721.00 | 1,639.00 | 1,720.00 | 1,720.00 | 790,513 |
| 2026-08-07 | 1,827.00 | 1,827.00 | 1,645.00 | 1,660.00 | 1,660.00 | 1,026,583 |
| 2026-08-06 | 1,830.00 | 2,215.00 | 1,813.00 | 1,870.00 | 1,870.00 | 25,020,410 |
| 2026-08-05 | 1,835.00 | 2,160.00 | 1,792.00 | 1,823.00 | 1,823.00 | 17,650,178 |
| 2026-08-04 | 1,504.00 | 1,909.00 | 1,411.00 | 1,783.00 | 1,783.00 | 34,978,903 |
| 2026-08-03 | 1,148.00 | 1,492.00 | 1,148.00 | 1,492.00 | 1,492.00 | 6,265,198 |
| 2026-07-31 | 1,115.00 | 1,230.00 | 1,115.00 | 1,148.00 | 1,148.00 | 1,178,989 |
| 2026-07-30 | 1,220.00 | 1,307.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,038,076 |
| 2026-07-29 | 1,377.00 | 1,600.00 | 1,241.00 | 1,257.00 | 1,257.00 | 7,514,710 |
| 2026-07-28 | 1,427.00 | 1,618.00 | 1,330.00 | 1,361.00 | 1,361.00 | 5,001,788 |
| 2026-07-27 | 1,351.00 | 1,580.00 | 1,300.00 | 1,427.00 | 1,427.00 | 10,278,401 |
| 2026-07-24 | 1,220.00 | 1,543.00 | 1,214.00 | 1,250.00 | 1,250.00 | 6,973,554 |
| 2026-07-23 | 1,439.00 | 1,499.00 | 1,150.00 | 1,201.00 | 1,201.00 | 2,458,394 |
Page 1 of 2 · 61 trading daysOlder →
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.