389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 36,800.00 | 41,550.00 | 35,800.00 | 41,050.00 | 41,050.00 | 740,692 |
| 2024-07-26 | 44,950.00 | 45,000.00 | 37,050.00 | 37,150.00 | 37,150.00 | 1,000,592 |
| 2024-07-25 | 48,800.00 | 49,750.00 | 45,900.00 | 46,100.00 | 46,100.00 | 188,254 |
| 2024-07-24 | 51,300.00 | 51,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 99,854 |
| 2024-07-23 | 54,500.00 | 56,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | 81,923 |
| 2024-07-22 | 55,200.00 | 56,100.00 | 52,900.00 | 53,600.00 | 53,600.00 | 56,620 |
| 2024-07-19 | 53,000.00 | 57,100.00 | 52,100.00 | 55,900.00 | 55,900.00 | 143,531 |
| 2024-07-18 | 55,400.00 | 55,600.00 | 52,200.00 | 52,700.00 | 52,700.00 | 141,963 |
| 2024-07-17 | 58,300.00 | 58,900.00 | 56,100.00 | 56,500.00 | 56,500.00 | 85,701 |
| 2024-07-16 | 60,200.00 | 60,300.00 | 57,600.00 | 59,300.00 | 59,300.00 | 57,511 |
| 2024-07-15 | 57,400.00 | 60,500.00 | 55,200.00 | 60,100.00 | 60,100.00 | 131,139 |
| 2024-07-12 | 62,500.00 | 63,000.00 | 61,300.00 | 61,400.00 | 61,400.00 | 47,971 |
| 2024-07-11 | 63,200.00 | 64,800.00 | 62,800.00 | 63,000.00 | 63,000.00 | 40,743 |
| 2024-07-10 | 63,800.00 | 64,400.00 | 62,500.00 | 63,200.00 | 63,200.00 | 59,871 |
| 2024-07-09 | 66,500.00 | 66,500.00 | 63,600.00 | 64,000.00 | 64,000.00 | 45,051 |
| 2024-07-08 | 63,100.00 | 65,900.00 | 63,000.00 | 65,300.00 | 65,300.00 | 62,397 |
| 2024-07-05 | 66,900.00 | 67,600.00 | 63,000.00 | 64,100.00 | 64,100.00 | 156,999 |
| 2024-07-04 | 69,900.00 | 70,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | 81,504 |
| 2024-07-03 | 72,400.00 | 73,000.00 | 69,500.00 | 70,500.00 | 70,500.00 | 69,436 |
| 2024-07-02 | 76,700.00 | 77,500.00 | 72,500.00 | 72,700.00 | 72,700.00 | 55,731 |
| 2024-07-01 | 74,000.00 | 81,100.00 | 74,000.00 | 75,500.00 | 75,500.00 | 128,195 |
| 2024-06-28 | 75,500.00 | 76,800.00 | 71,700.00 | 73,400.00 | 73,400.00 | 51,930 |
| 2024-06-27 | 78,400.00 | 80,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 55,635 |
| 2024-06-26 | 72,200.00 | 81,700.00 | 72,200.00 | 78,000.00 | 78,000.00 | 184,762 |
| 2024-06-25 | 71,300.00 | 72,900.00 | 68,100.00 | 71,400.00 | 71,400.00 | 98,601 |
| 2024-06-24 | 74,800.00 | 75,000.00 | 71,700.00 | 71,700.00 | 71,700.00 | 72,470 |
| 2024-06-21 | 73,000.00 | 77,800.00 | 71,300.00 | 75,000.00 | 75,000.00 | 128,600 |
| 2024-06-20 | 83,400.00 | 85,300.00 | 71,800.00 | 72,000.00 | 72,000.00 | 257,271 |
| 2024-06-19 | 74,200.00 | 86,800.00 | 73,300.00 | 84,000.00 | 84,000.00 | 618,274 |
| 2024-06-18 | 71,000.00 | 73,800.00 | 70,900.00 | 72,800.00 | 72,800.00 | 63,029 |
| 2024-06-17 | 72,400.00 | 73,400.00 | 71,100.00 | 71,100.00 | 71,100.00 | 47,774 |
| 2024-06-14 | 74,300.00 | 74,300.00 | 71,700.00 | 73,200.00 | 73,200.00 | 69,401 |
| 2024-06-13 | 76,500.00 | 76,900.00 | 73,800.00 | 73,800.00 | 73,800.00 | 57,997 |
| 2024-06-12 | 75,000.00 | 76,400.00 | 72,600.00 | 75,400.00 | 75,400.00 | 80,068 |
| 2024-06-11 | 74,200.00 | 74,200.00 | 72,300.00 | 74,100.00 | 74,100.00 | 63,700 |
| 2024-06-10 | 75,300.00 | 75,300.00 | 72,500.00 | 74,200.00 | 74,200.00 | 82,679 |
| 2024-06-07 | 76,600.00 | 78,400.00 | 74,800.00 | 75,300.00 | 75,300.00 | 71,175 |
| 2024-06-05 | 78,000.00 | 79,400.00 | 76,100.00 | 76,500.00 | 76,500.00 | 75,155 |
| 2024-06-04 | 81,700.00 | 82,500.00 | 77,400.00 | 77,700.00 | 77,700.00 | 128,117 |
| 2024-06-03 | 81,500.00 | 83,500.00 | 81,300.00 | 81,700.00 | 81,700.00 | 54,444 |
| 2024-05-31 | 87,900.00 | 87,900.00 | 81,900.00 | 82,500.00 | 82,500.00 | 107,424 |
| 2024-05-30 | 90,000.00 | 93,000.00 | 87,800.00 | 87,800.00 | 87,800.00 | 156,005 |
| 2024-05-29 | 88,300.00 | 91,500.00 | 86,800.00 | 88,800.00 | 88,800.00 | 225,455 |
| 2024-05-28 | 84,500.00 | 88,000.00 | 83,100.00 | 87,000.00 | 87,000.00 | 77,171 |
| 2024-05-27 | 80,900.00 | 85,000.00 | 79,600.00 | 84,000.00 | 84,000.00 | 108,097 |
| 2024-05-24 | 81,100.00 | 81,800.00 | 79,500.00 | 80,900.00 | 80,900.00 | 92,447 |
| 2024-05-23 | 85,200.00 | 85,700.00 | 82,000.00 | 82,400.00 | 82,400.00 | 76,820 |
| 2024-05-22 | 88,000.00 | 88,900.00 | 83,000.00 | 83,900.00 | 83,900.00 | 103,762 |
| 2024-05-21 | 83,600.00 | 89,000.00 | 82,000.00 | 87,000.00 | 87,000.00 | 143,950 |
| 2024-05-20 | 85,100.00 | 85,200.00 | 82,000.00 | 83,100.00 | 83,100.00 | 79,849 |
| 2024-05-17 | 88,200.00 | 88,500.00 | 85,100.00 | 85,100.00 | 85,100.00 | 97,683 |
| 2024-05-16 | 93,100.00 | 94,500.00 | 88,100.00 | 88,200.00 | 88,200.00 | 184,701 |
| 2024-05-14 | 91,500.00 | 92,800.00 | 88,300.00 | 90,200.00 | 90,200.00 | 151,433 |
| 2024-05-13 | 87,600.00 | 92,500.00 | 85,800.00 | 90,800.00 | 90,800.00 | 305,392 |
| 2024-05-10 | 88,200.00 | 89,500.00 | 84,900.00 | 85,100.00 | 85,100.00 | 165,902 |
| 2024-05-09 | 93,100.00 | 93,700.00 | 86,400.00 | 89,100.00 | 89,100.00 | 208,345 |
| 2024-05-08 | 92,000.00 | 93,700.00 | 90,000.00 | 92,000.00 | 92,000.00 | 116,914 |
| 2024-05-07 | 92,500.00 | 93,500.00 | 90,100.00 | 92,500.00 | 92,500.00 | 180,515 |
| 2024-05-03 | 96,500.00 | 96,500.00 | 88,300.00 | 90,600.00 | 90,600.00 | 352,078 |
| 2024-05-02 | 99,400.00 | 101,000.00 | 94,400.00 | 95,100.00 | 95,100.00 | 252,300 |
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.