KRX:449170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	111,960.00	111,960.00	111,955.00	111,960.00	111,960.00	0.03%	58,149
Sep 21, 2026	111,925.00	111,930.00	111,925.00	111,930.00	111,930.00	0.01%	63,042
Sep 18, 2026	111,915.00	111,920.00	111,915.00	111,920.00	111,920.00	0.01%	68,851
Sep 17, 2026	111,900.00	111,905.00	111,900.00	111,905.00	111,905.00	0.01%	50,018
Sep 16, 2026	111,885.00	111,890.00	111,885.00	111,890.00	111,890.00	0.01%	51,458
Sep 15, 2026	111,870.00	111,875.00	111,870.00	111,875.00	111,875.00	0.01%	43,427
Sep 14, 2026	111,860.00	111,865.00	111,860.00	111,865.00	111,865.00	0.01%	55,318
Sep 11, 2026	111,850.00	111,855.00	111,850.00	111,855.00	111,855.00	0.01%	65,067
Sep 10, 2026	111,835.00	111,840.00	111,835.00	111,840.00	111,840.00	0.02%	35,046
Sep 9, 2026	111,815.00	111,820.00	111,815.00	111,815.00	111,815.00	-	52,886
Sep 8, 2026	111,805.00	111,810.00	111,805.00	111,810.00	111,810.00	0.01%	48,209
Sep 7, 2026	111,795.00	111,800.00	111,795.00	111,800.00	111,800.00	0.01%	88,598
Sep 4, 2026	111,785.00	111,790.00	111,785.00	111,790.00	111,790.00	0.01%	48,074
Sep 3, 2026	111,770.00	111,775.00	111,770.00	111,775.00	111,775.00	0.02%	62,759
Sep 2, 2026	111,750.00	111,755.00	111,750.00	111,750.00	111,750.00	-	69,914
Sep 1, 2026	111,740.00	111,745.00	111,740.00	111,745.00	111,745.00	0.01%	40,873
Aug 31, 2026	111,730.00	111,735.00	111,730.00	111,735.00	111,735.00	0.01%	57,640
Aug 28, 2026	111,720.00	111,720.00	111,715.00	111,720.00	111,720.00	0.01%	37,150
Aug 27, 2026	111,705.00	111,705.00	111,700.00	111,705.00	111,705.00	0.02%	42,382
Aug 26, 2026	111,690.00	111,690.00	111,685.00	111,685.00	111,685.00	-	39,586
Aug 25, 2026	111,680.00	111,680.00	111,675.00	111,680.00	111,680.00	-	58,218
Aug 24, 2026	111,670.00	111,675.00	111,670.00	111,675.00	111,675.00	0.01%	58,907
Aug 21, 2026	111,665.00	111,665.00	111,660.00	111,660.00	111,660.00	0.01%	60,408
Aug 20, 2026	111,645.00	111,650.00	111,645.00	111,645.00	111,645.00	0.01%	83,013
Aug 19, 2026	111,630.00	111,635.00	111,630.00	111,635.00	111,635.00	0.01%	81,012
Aug 18, 2026	111,620.00	111,625.00	111,620.00	111,625.00	111,625.00	0.01%	82,612
Aug 14, 2026	111,610.00	111,615.00	111,610.00	111,615.00	111,615.00	0.02%	70,958
Aug 13, 2026	111,590.00	111,595.00	111,590.00	111,590.00	111,590.00	0.01%	52,812
Aug 12, 2026	111,570.00	111,575.00	111,570.00	111,575.00	111,575.00	0.01%	54,477
Aug 11, 2026	111,565.00	111,565.00	111,560.00	111,565.00	111,565.00	-	58,150
Aug 10, 2026	111,555.00	111,560.00	111,555.00	111,560.00	111,560.00	0.02%	73,118
Aug 7, 2026	111,540.00	111,545.00	111,540.00	111,540.00	111,540.00	0.01%	58,225
Aug 6, 2026	111,525.00	111,530.00	111,525.00	111,530.00	111,530.00	0.02%	81,831
Aug 5, 2026	111,510.00	111,515.00	111,510.00	111,510.00	111,510.00	-	74,238
Aug 4, 2026	111,500.00	111,505.00	111,500.00	111,505.00	111,505.00	0.01%	73,634
Aug 3, 2026	111,490.00	111,495.00	111,490.00	111,495.00	111,495.00	0.01%	74,406
Jul 31, 2026	111,480.00	111,485.00	111,480.00	111,485.00	111,485.00	0.01%	110,836
Jul 30, 2026	111,470.00	111,475.00	111,470.00	111,470.00	111,470.00	0.01%	96,261
Jul 29, 2026	111,455.00	111,455.00	111,450.00	111,455.00	111,455.00	-	135,046
Jul 28, 2026	111,445.00	111,450.00	111,445.00	111,450.00	111,450.00	0.01%	117,252
Jul 27, 2026	111,435.00	111,440.00	111,435.00	111,440.00	111,440.00	0.01%	73,219
Jul 24, 2026	111,425.00	111,430.00	111,425.00	111,430.00	111,430.00	0.01%	92,404
Jul 23, 2026	111,415.00	111,420.00	111,415.00	111,420.00	111,420.00	0.02%	63,462
Jul 22, 2026	111,395.00	111,400.00	111,395.00	111,400.00	111,400.00	0.01%	85,523
Jul 21, 2026	111,385.00	111,390.00	111,385.00	111,390.00	111,390.00	0.01%	83,961
Jul 20, 2026	111,375.00	111,380.00	111,375.00	111,380.00	111,380.00	0.01%	116,642
Jul 16, 2026	111,370.00	111,370.00	111,365.00	111,370.00	111,370.00	0.01%	86,157
Jul 15, 2026	111,350.00	111,355.00	111,350.00	111,355.00	111,355.00	0.02%	107,966
Jul 14, 2026	111,330.00	111,335.00	111,330.00	111,330.00	111,330.00	0.01%	112,001
Jul 13, 2026	111,320.00	111,325.00	111,320.00	111,320.00	111,320.00	-	104,749