459550 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,014.00 | 1,316.00 | 1,014.00 | 1,316.00 | 1,316.00 | 3,163,362 |
| 2026-07-21 | 1,020.00 | 1,045.00 | 992.00 | 1,013.00 | 1,013.00 | 147,386 |
| 2026-07-20 | 1,026.00 | 1,059.00 | 1,015.00 | 1,020.00 | 1,020.00 | 136,660 |
| 2026-07-16 | 1,098.00 | 1,098.00 | 1,037.00 | 1,053.00 | 1,053.00 | 81,206 |
| 2026-07-15 | 1,049.00 | 1,133.00 | 1,049.00 | 1,090.00 | 1,090.00 | 142,232 |
| 2026-07-14 | 1,020.00 | 1,094.00 | 1,020.00 | 1,049.00 | 1,049.00 | 150,422 |
| 2026-07-13 | 1,118.00 | 1,199.00 | 1,036.00 | 1,052.00 | 1,052.00 | 197,624 |
| 2026-07-10 | 1,071.00 | 1,148.00 | 1,068.00 | 1,129.00 | 1,129.00 | 210,448 |
| 2026-07-09 | 1,034.00 | 1,120.00 | 1,020.00 | 1,071.00 | 1,071.00 | 212,054 |
| 2026-07-08 | 1,073.00 | 1,119.00 | 1,038.00 | 1,039.00 | 1,039.00 | 244,051 |
| 2026-07-07 | 1,142.00 | 1,187.00 | 1,085.00 | 1,118.00 | 1,118.00 | 216,560 |
| 2026-07-06 | 1,176.00 | 1,187.00 | 1,139.00 | 1,155.00 | 1,155.00 | 114,731 |
| 2026-07-03 | 1,159.00 | 1,182.00 | 1,111.00 | 1,176.00 | 1,176.00 | 153,220 |
| 2026-07-02 | 1,211.00 | 1,230.00 | 1,158.00 | 1,159.00 | 1,159.00 | 90,311 |
| 2026-07-01 | 1,247.00 | 1,300.00 | 1,205.00 | 1,231.00 | 1,231.00 | 143,050 |
| 2026-06-30 | 1,284.00 | 1,342.00 | 1,221.00 | 1,246.00 | 1,246.00 | 121,275 |
| 2026-06-29 | 1,156.00 | 1,294.00 | 1,156.00 | 1,284.00 | 1,284.00 | 347,676 |
| 2026-06-26 | 1,252.00 | 1,275.00 | 1,165.00 | 1,182.00 | 1,182.00 | 393,753 |
| 2026-06-25 | 1,363.00 | 1,376.00 | 1,255.00 | 1,263.00 | 1,263.00 | 321,932 |
| 2026-06-24 | 1,372.00 | 1,419.00 | 1,346.00 | 1,362.00 | 1,362.00 | 327,294 |
| 2026-06-23 | 1,376.00 | 1,460.00 | 1,340.00 | 1,405.00 | 1,405.00 | 616,995 |
| 2026-06-22 | 1,412.00 | 1,520.00 | 1,361.00 | 1,392.00 | 1,392.00 | 610,421 |
| 2026-06-19 | 1,523.00 | 1,534.00 | 1,389.00 | 1,425.00 | 1,425.00 | 636,923 |
| 2026-06-18 | 1,670.00 | 1,678.00 | 1,530.00 | 1,535.00 | 1,535.00 | 614,510 |
| 2026-06-17 | 1,651.00 | 1,815.00 | 1,650.00 | 1,655.00 | 1,655.00 | 976,792 |
| 2026-06-16 | 1,806.00 | 1,834.00 | 1,630.00 | 1,670.00 | 1,670.00 | 853,513 |
| 2026-06-15 | 1,816.00 | 1,889.00 | 1,795.00 | 1,806.00 | 1,806.00 | 778,210 |
| 2026-06-12 | 1,830.00 | 1,944.00 | 1,791.00 | 1,799.00 | 1,799.00 | 2,136,748 |
| 2026-06-11 | 1,914.00 | 2,005.00 | 1,760.00 | 1,800.00 | 1,800.00 | 3,024,225 |
| 2026-06-10 | 1,991.00 | 2,380.00 | 1,802.00 | 1,902.00 | 1,902.00 | 7,530 |
| 2026-06-09 | 2,100.00 | 2,330.00 | 1,873.00 | 1,991.00 | 1,991.00 | 9,851,658 |
| 2026-06-08 | 1,837.00 | 2,385.00 | 1,753.00 | 2,020.00 | 2,020.00 | 26,365,254 |
| 2026-06-05 | 1,445.00 | 1,878.00 | 1,431.00 | 1,878.00 | 1,878.00 | 7,229,920 |
| 2026-06-04 | 1,362.00 | 1,585.00 | 1,360.00 | 1,445.00 | 1,445.00 | 523,013 |
| 2026-06-02 | 1,390.00 | 1,406.00 | 1,320.00 | 1,373.00 | 1,373.00 | 281,560 |
| 2026-06-01 | 1,550.00 | 1,565.00 | 1,402.00 | 1,419.00 | 1,419.00 | 425,264 |
| 2026-05-29 | 1,625.00 | 1,676.00 | 1,527.00 | 1,565.00 | 1,565.00 | 283,319 |
| 2026-05-28 | 1,738.00 | 1,745.00 | 1,548.00 | 1,639.00 | 1,639.00 | 388,541 |
| 2026-05-27 | 1,900.00 | 1,975.00 | 1,720.00 | 1,738.00 | 1,738.00 | 558,068 |
| 2026-05-26 | 1,958.00 | 2,005.00 | 1,897.00 | 1,898.00 | 1,898.00 | 344,076 |
| 2026-05-22 | 1,824.00 | 1,944.00 | 1,822.00 | 1,944.00 | 1,944.00 | 520,627 |
| 2026-05-21 | 1,928.00 | 1,999.00 | 1,841.00 | 1,842.00 | 1,842.00 | 533,946 |
| 2026-05-20 | 2,045.00 | 2,050.00 | 1,903.00 | 1,927.00 | 1,927.00 | 326,612 |
| 2026-05-19 | 2,090.00 | 2,145.00 | 2,010.00 | 2,060.00 | 2,060.00 | 246,194 |
| 2026-05-18 | 2,005.00 | 2,170.00 | 2,000.00 | 2,120.00 | 2,120.00 | 577,407 |
| 2026-05-15 | 2,210.00 | 2,265.00 | 2,055.00 | 2,100.00 | 2,100.00 | 393,998 |
| 2026-05-14 | 2,275.00 | 2,335.00 | 2,165.00 | 2,210.00 | 2,210.00 | 285,881 |
| 2026-05-13 | 2,350.00 | 2,375.00 | 2,200.00 | 2,270.00 | 2,270.00 | 522,239 |
| 2026-05-12 | 2,475.00 | 2,515.00 | 2,300.00 | 2,350.00 | 2,350.00 | 716,951 |
| 2026-05-11 | 2,650.00 | 2,675.00 | 2,485.00 | 2,495.00 | 2,495.00 | 441,372 |
| 2026-05-08 | 2,675.00 | 2,735.00 | 2,635.00 | 2,650.00 | 2,650.00 | 250,427 |
| 2026-05-07 | 2,740.00 | 2,750.00 | 2,630.00 | 2,660.00 | 2,660.00 | 414,485 |
| 2026-05-06 | 2,900.00 | 2,915.00 | 2,735.00 | 2,740.00 | 2,740.00 | 520,394 |
| 2026-05-04 | 2,910.00 | 2,980.00 | 2,895.00 | 2,900.00 | 2,900.00 | 304,694 |
| 2026-04-30 | 3,000.00 | 3,055.00 | 2,900.00 | 2,900.00 | 2,900.00 | 403,352 |
| 2026-04-29 | 2,960.00 | 3,030.00 | 2,930.00 | 2,990.00 | 2,990.00 | 409,627 |
| 2026-04-28 | 3,070.00 | 3,070.00 | 2,960.00 | 2,965.00 | 2,965.00 | 418,814 |
| 2026-04-27 | 3,000.00 | 3,055.00 | 2,950.00 | 3,040.00 | 3,040.00 | 321,611 |
| 2026-04-24 | 3,070.00 | 3,080.00 | 3,000.00 | 3,025.00 | 3,025.00 | 442,125 |
| 2026-04-23 | 2,850.00 | 3,320.00 | 2,850.00 | 3,080.00 | 3,080.00 | 3,760,358 |
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.