389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 99,400.00 | 101,000.00 | 94,400.00 | 95,100.00 | 95,100.00 | 252,300 |
| 2024-04-30 | 105,900.00 | 106,600.00 | 101,400.00 | 102,000.00 | 102,000.00 | 128,398 |
| 2024-04-29 | 106,700.00 | 107,800.00 | 100,500.00 | 106,100.00 | 106,100.00 | 199,680 |
| 2024-04-26 | 109,300.00 | 111,100.00 | 104,500.00 | 105,400.00 | 105,400.00 | 144,247 |
| 2024-04-25 | 109,700.00 | 111,800.00 | 103,700.00 | 106,500.00 | 106,500.00 | 245,920 |
| 2024-04-24 | 111,600.00 | 116,200.00 | 108,500.00 | 110,000.00 | 110,000.00 | 259,007 |
| 2024-04-23 | 116,300.00 | 118,700.00 | 111,500.00 | 111,900.00 | 111,900.00 | 265,606 |
| 2024-04-22 | 110,900.00 | 117,000.00 | 107,600.00 | 116,000.00 | 116,000.00 | 422,191 |
| 2024-04-19 | 119,700.00 | 131,000.00 | 108,500.00 | 111,000.00 | 111,000.00 | 1,923,074 |
| 2024-04-18 | 106,000.00 | 111,000.00 | 103,000.00 | 109,500.00 | 109,500.00 | 268,115 |
| 2024-04-17 | 102,400.00 | 111,900.00 | 102,100.00 | 104,600.00 | 104,600.00 | 463,010 |
| 2024-04-16 | 106,000.00 | 109,000.00 | 99,100.00 | 100,700.00 | 100,700.00 | 390,595 |
| 2024-04-15 | 110,000.00 | 115,600.00 | 107,000.00 | 108,500.00 | 108,500.00 | 350,987 |
| 2024-04-12 | 120,300.00 | 120,600.00 | 111,900.00 | 112,800.00 | 112,800.00 | 517,688 |
| 2024-04-11 | 109,900.00 | 118,800.00 | 108,000.00 | 117,600.00 | 117,600.00 | 1,124,993 |
| 2024-04-09 | 95,000.00 | 115,800.00 | 91,600.00 | 112,500.00 | 112,500.00 | 3,358,652 |
| 2024-04-08 | 101,500.00 | 102,000.00 | 94,500.00 | 97,000.00 | 97,000.00 | 459,622 |
| 2024-04-05 | 95,000.00 | 103,000.00 | 94,200.00 | 99,400.00 | 99,400.00 | 700,430 |
| 2024-04-04 | 94,600.00 | 106,800.00 | 94,000.00 | 99,000.00 | 99,000.00 | 1,591,119 |
| 2024-04-03 | 82,000.00 | 98,100.00 | 81,400.00 | 91,400.00 | 91,400.00 | 2,111,108 |
| 2024-04-02 | 98,300.00 | 108,100.00 | 83,000.00 | 84,500.00 | 84,500.00 | 2,301,713 |
| 2024-04-01 | 79,000.00 | 100,400.00 | 77,300.00 | 100,400.00 | 100,400.00 | 2,875,479 |
| 2024-03-29 | 78,000.00 | 81,500.00 | 75,900.00 | 77,300.00 | 77,300.00 | 456,802 |
| 2024-03-28 | 73,700.00 | 80,600.00 | 70,000.00 | 79,500.00 | 79,500.00 | 781,066 |
| 2024-03-27 | 69,600.00 | 74,400.00 | 67,200.00 | 73,800.00 | 73,800.00 | 301,711 |
| 2024-03-26 | 72,500.00 | 72,800.00 | 68,000.00 | 69,400.00 | 69,400.00 | 251,122 |
| 2024-03-25 | 73,600.00 | 74,300.00 | 70,400.00 | 73,100.00 | 73,100.00 | 148,142 |
| 2024-03-22 | 71,500.00 | 76,300.00 | 69,500.00 | 71,200.00 | 71,200.00 | 407,721 |
| 2024-03-21 | 68,800.00 | 73,000.00 | 67,200.00 | 71,900.00 | 71,900.00 | 516,885 |
| 2024-03-20 | 69,000.00 | 69,800.00 | 66,000.00 | 67,500.00 | 67,500.00 | 312,107 |
| 2024-03-19 | 74,500.00 | 74,600.00 | 67,100.00 | 68,400.00 | 68,400.00 | 465,000 |
| 2024-03-18 | 73,000.00 | 76,400.00 | 71,600.00 | 75,800.00 | 75,800.00 | 400,685 |
| 2024-03-15 | 73,500.00 | 78,400.00 | 69,000.00 | 73,900.00 | 73,900.00 | 812,154 |
| 2024-03-14 | 78,100.00 | 82,800.00 | 74,600.00 | 75,300.00 | 75,300.00 | 996,424 |
| 2024-03-13 | 104,700.00 | 104,700.00 | 80,100.00 | 82,700.00 | 82,700.00 | 5,012,544 |
| 2024-03-12 | 72,900.00 | 80,600.00 | 72,500.00 | 80,600.00 | 80,600.00 | 735,572 |
| 2024-03-11 | 54,300.00 | 62,000.00 | 50,100.00 | 62,000.00 | 62,000.00 | 4,662,323 |
| 2024-03-08 | 50,300.00 | 51,100.00 | 46,600.00 | 47,700.00 | 47,700.00 | 641,770 |
| 2024-03-07 | 51,000.00 | 58,000.00 | 49,350.00 | 50,300.00 | 50,300.00 | 2,140,945 |
| 2024-03-06 | 40,000.00 | 51,800.00 | 39,300.00 | 49,100.00 | 49,100.00 | 2,479,794 |
| 2024-03-05 | 41,700.00 | 42,700.00 | 40,000.00 | 40,450.00 | 40,450.00 | 136,818 |
| 2024-03-04 | 41,550.00 | 43,550.00 | 40,500.00 | 41,350.00 | 41,350.00 | 171,949 |
| 2024-02-29 | 42,700.00 | 42,950.00 | 40,850.00 | 41,000.00 | 41,000.00 | 157,496 |
| 2024-02-28 | 44,350.00 | 46,350.00 | 43,100.00 | 43,250.00 | 43,250.00 | 149,863 |
| 2024-02-27 | 44,800.00 | 46,550.00 | 43,000.00 | 44,750.00 | 44,750.00 | 252,097 |
| 2024-02-26 | 46,450.00 | 47,450.00 | 44,800.00 | 45,100.00 | 45,100.00 | 278,531 |
| 2024-02-23 | 44,350.00 | 47,650.00 | 42,000.00 | 46,950.00 | 46,950.00 | 592,685 |
| 2024-02-22 | 45,000.00 | 51,300.00 | 42,650.00 | 43,900.00 | 43,900.00 | 2,413,714 |
| 2024-02-21 | 40,900.00 | 44,950.00 | 39,300.00 | 41,600.00 | 41,600.00 | 1,191,453 |
| 2024-02-20 | 40,000.00 | 41,950.00 | 39,600.00 | 40,900.00 | 40,900.00 | 166,318 |
| 2024-02-19 | 40,400.00 | 40,500.00 | 39,300.00 | 39,800.00 | 39,800.00 | 160,049 |
| 2024-02-16 | 43,650.00 | 44,300.00 | 41,100.00 | 41,200.00 | 41,200.00 | 309,492 |
| 2024-02-15 | 41,350.00 | 43,700.00 | 39,050.00 | 43,550.00 | 43,550.00 | 458,063 |
| 2024-02-14 | 38,300.00 | 41,450.00 | 37,700.00 | 41,400.00 | 41,400.00 | 337,259 |
| 2024-02-13 | 40,000.00 | 45,400.00 | 39,200.00 | 39,950.00 | 39,950.00 | 1,262,455 |
| 2024-02-08 | 35,000.00 | 39,850.00 | 34,650.00 | 36,900.00 | 36,900.00 | 853,580 |
| 2024-02-07 | 35,750.00 | 36,300.00 | 34,100.00 | 34,300.00 | 34,300.00 | 146,910 |
| 2024-02-06 | 34,000.00 | 36,850.00 | 33,450.00 | 35,150.00 | 35,150.00 | 433,293 |
| 2024-02-05 | 31,700.00 | 35,750.00 | 30,150.00 | 33,500.00 | 33,500.00 | 569,622 |
| 2024-02-02 | 30,750.00 | 31,600.00 | 30,400.00 | 31,150.00 | 31,150.00 | 115,720 |
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.