459550 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,535.00 | 3,580.00 | 3,395.00 | 3,410.00 | 3,410.00 | 642,921 |
| 2026-01-21 | 3,595.00 | 3,595.00 | 3,360.00 | 3,495.00 | 3,495.00 | 924,888 |
| 2026-01-20 | 3,550.00 | 3,735.00 | 3,445.00 | 3,645.00 | 3,645.00 | 893,380 |
| 2026-01-19 | 3,480.00 | 3,680.00 | 3,405.00 | 3,525.00 | 3,525.00 | 676,798 |
| 2026-01-16 | 3,605.00 | 3,670.00 | 3,480.00 | 3,500.00 | 3,500.00 | 700,397 |
| 2026-01-15 | 3,580.00 | 3,650.00 | 3,555.00 | 3,620.00 | 3,620.00 | 450,549 |
| 2026-01-14 | 3,655.00 | 3,750.00 | 3,545.00 | 3,575.00 | 3,575.00 | 660,901 |
| 2026-01-13 | 3,730.00 | 3,765.00 | 3,555.00 | 3,620.00 | 3,620.00 | 857,807 |
| 2026-01-12 | 3,855.00 | 4,065.00 | 3,690.00 | 3,690.00 | 3,690.00 | 1,679,265 |
| 2026-01-09 | 3,890.00 | 4,045.00 | 3,830.00 | 3,875.00 | 3,875.00 | 2,078,124 |
| 2026-01-08 | 3,600.00 | 4,150.00 | 3,600.00 | 3,890.00 | 3,890.00 | 8,139,254 |
| 2026-01-07 | 3,780.00 | 3,800.00 | 3,580.00 | 3,635.00 | 3,635.00 | 776,415 |
| 2026-01-06 | 3,890.00 | 3,905.00 | 3,720.00 | 3,780.00 | 3,780.00 | 818,144 |
| 2026-01-05 | 3,935.00 | 4,025.00 | 3,850.00 | 3,880.00 | 3,880.00 | 1,123,496 |
| 2026-01-02 | 3,720.00 | 3,995.00 | 3,620.00 | 3,905.00 | 3,905.00 | 2,195,341 |
| 2025-12-30 | 3,820.00 | 4,010.00 | 3,730.00 | 3,750.00 | 3,750.00 | 2,238,174 |
| 2025-12-29 | 3,610.00 | 4,060.00 | 3,535.00 | 3,820.00 | 3,820.00 | 5,849,904 |
| 2025-12-26 | 3,390.00 | 3,930.00 | 3,390.00 | 3,640.00 | 3,640.00 | 6,044,334 |
| 2025-12-24 | 3,610.00 | 3,610.00 | 3,380.00 | 3,390.00 | 3,390.00 | 1,271,641 |
| 2025-12-23 | 3,860.00 | 3,875.00 | 3,610.00 | 3,610.00 | 3,610.00 | 1,303,094 |
| 2025-12-22 | 3,925.00 | 4,045.00 | 3,785.00 | 3,840.00 | 3,840.00 | 1,852,401 |
| 2025-12-19 | 3,850.00 | 4,150.00 | 3,835.00 | 3,870.00 | 3,870.00 | 4,713,724 |
| 2025-12-18 | 3,580.00 | 4,100.00 | 3,550.00 | 3,790.00 | 3,790.00 | 7,391,182 |
| 2025-12-17 | 3,670.00 | 3,855.00 | 3,585.00 | 3,645.00 | 3,645.00 | 2,415,220 |
| 2025-12-16 | 3,945.00 | 3,950.00 | 3,550.00 | 3,640.00 | 3,640.00 | 2,658,552 |
| 2025-12-15 | 4,125.00 | 4,220.00 | 3,850.00 | 3,935.00 | 3,935.00 | 1,764,197 |
| 2025-12-12 | 4,205.00 | 4,500.00 | 4,100.00 | 4,125.00 | 4,125.00 | 2,388,501 |
| 2025-12-11 | 4,300.00 | 4,445.00 | 4,225.00 | 4,245.00 | 4,245.00 | 1,756,007 |
| 2025-12-10 | 4,620.00 | 4,770.00 | 4,265.00 | 4,305.00 | 4,305.00 | 2,326,368 |
| 2025-12-09 | 4,940.00 | 5,060.00 | 4,620.00 | 4,620.00 | 4,620.00 | 2,637,590 |
| 2025-12-08 | 5,100.00 | 5,200.00 | 4,775.00 | 5,020.00 | 5,020.00 | 3,937,861 |
| 2025-12-05 | 5,260.00 | 5,470.00 | 5,000.00 | 5,090.00 | 5,090.00 | 4,027,701 |
| 2025-12-04 | 5,670.00 | 5,850.00 | 5,130.00 | 5,280.00 | 5,280.00 | 5,072,296 |
| 2025-12-03 | 5,750.00 | 5,980.00 | 5,580.00 | 5,670.00 | 5,670.00 | 7,475,307 |
| 2025-12-02 | 5,370.00 | 6,250.00 | 5,290.00 | 5,670.00 | 5,670.00 | 28,320,772 |
| 2025-12-01 | 5,590.00 | 5,930.00 | 5,200.00 | 5,260.00 | 5,260.00 | 13,329,290 |
| 2025-11-28 | 4,950.00 | 6,070.00 | 4,885.00 | 5,460.00 | 5,460.00 | 41,560,173 |
| 2025-11-27 | 4,770.00 | 5,140.00 | 4,610.00 | 5,040.00 | 5,040.00 | 18,998,607 |
| 2025-11-26 | 5,270.00 | 5,730.00 | 4,745.00 | 4,795.00 | 4,795.00 | 25,640,168 |
| 2025-11-25 | 3,910.00 | 4,910.00 | 3,910.00 | 4,910.00 | 4,910.00 | 31,047,087 |
| 2025-11-24 | 4,600.00 | 4,850.00 | 3,780.00 | 3,780.00 | 3,780.00 | 11,900,918 |
| 2025-11-21 | 4,665.00 | 5,180.00 | 4,315.00 | 4,315.00 | 4,315.00 | 17,227,759 |
| 2025-11-20 | 4,430.00 | 5,500.00 | 4,355.00 | 4,950.00 | 4,950.00 | 68,649,722 |
← NewerPage 4 of 4 · 223 trading days
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.