389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 31,000.00 | 32,200.00 | 30,000.00 | 30,350.00 | 30,350.00 | 210,982 |
| 2024-01-31 | 35,400.00 | 36,050.00 | 30,750.00 | 31,450.00 | 31,450.00 | 451,194 |
| 2024-01-30 | 37,050.00 | 39,250.00 | 34,700.00 | 36,750.00 | 36,750.00 | 587,803 |
| 2024-01-29 | 36,650.00 | 39,950.00 | 33,950.00 | 35,850.00 | 35,850.00 | 640,315 |
| 2024-01-26 | 35,250.00 | 40,350.00 | 35,250.00 | 37,000.00 | 37,000.00 | 1,284,343 |
| 2024-01-25 | 28,750.00 | 37,700.00 | 28,650.00 | 34,650.00 | 34,650.00 | 1,551,889 |
| 2024-01-24 | 30,000.00 | 30,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 37,407 |
| 2024-01-23 | 29,200.00 | 29,900.00 | 28,600.00 | 29,650.00 | 29,650.00 | 47,383 |
| 2024-01-22 | 28,500.00 | 29,650.00 | 27,950.00 | 29,600.00 | 29,600.00 | 123,172 |
| 2024-01-19 | 26,800.00 | 27,700.00 | 26,500.00 | 27,300.00 | 27,300.00 | 24,831 |
| 2024-01-18 | 26,300.00 | 27,100.00 | 25,500.00 | 26,500.00 | 26,500.00 | 43,137 |
| 2024-01-17 | 28,700.00 | 28,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | 65,504 |
| 2024-01-16 | 29,000.00 | 29,350.00 | 27,800.00 | 28,550.00 | 28,550.00 | 45,459 |
| 2024-01-15 | 28,700.00 | 28,750.00 | 27,850.00 | 28,750.00 | 28,750.00 | 9,787 |
| 2024-01-12 | 28,950.00 | 29,000.00 | 27,400.00 | 28,250.00 | 28,250.00 | 47,612 |
| 2024-01-11 | 27,600.00 | 29,500.00 | 27,600.00 | 28,850.00 | 28,850.00 | 88,081 |
| 2024-01-10 | 28,300.00 | 28,400.00 | 27,300.00 | 27,550.00 | 27,550.00 | 31,435 |
| 2024-01-09 | 29,000.00 | 30,450.00 | 28,150.00 | 28,200.00 | 28,200.00 | 56,558 |
| 2024-01-08 | 28,850.00 | 29,300.00 | 27,950.00 | 28,600.00 | 28,600.00 | 40,248 |
| 2024-01-05 | 28,950.00 | 29,350.00 | 28,600.00 | 28,750.00 | 28,750.00 | 26,396 |
| 2024-01-04 | 29,750.00 | 30,800.00 | 28,750.00 | 28,950.00 | 28,950.00 | 67,931 |
| 2024-01-03 | 30,150.00 | 30,800.00 | 29,600.00 | 30,100.00 | 30,100.00 | 48,760 |
| 2024-01-02 | 30,150.00 | 31,900.00 | 30,100.00 | 31,000.00 | 31,000.00 | 95,439 |
| 2023-12-28 | 31,650.00 | 31,750.00 | 29,800.00 | 30,000.00 | 30,000.00 | 94,495 |
| 2023-12-27 | 32,050.00 | 32,650.00 | 30,550.00 | 31,600.00 | 31,600.00 | 135,400 |
| 2023-12-26 | 32,100.00 | 32,500.00 | 30,850.00 | 32,050.00 | 32,050.00 | 113,839 |
| 2023-12-22 | 29,350.00 | 33,000.00 | 28,900.00 | 32,450.00 | 32,450.00 | 471,487 |
| 2023-12-21 | 27,350.00 | 30,900.00 | 27,050.00 | 29,100.00 | 29,100.00 | 265,766 |
| 2023-12-20 | 28,150.00 | 28,750.00 | 27,250.00 | 27,800.00 | 27,800.00 | 70,523 |
| 2023-12-19 | 28,200.00 | 29,650.00 | 27,900.00 | 28,350.00 | 28,350.00 | 54,902 |
| 2023-12-18 | 27,550.00 | 28,600.00 | 27,500.00 | 28,300.00 | 28,300.00 | 81,643 |
| 2023-12-15 | 30,500.00 | 30,600.00 | 27,000.00 | 27,350.00 | 27,350.00 | 187,798 |
| 2023-12-14 | 25,850.00 | 31,250.00 | 25,600.00 | 29,750.00 | 29,750.00 | 554,433 |
| 2023-12-13 | 26,000.00 | 26,000.00 | 25,050.00 | 25,500.00 | 25,500.00 | 26,026 |
| 2023-12-12 | 25,200.00 | 26,250.00 | 24,900.00 | 25,650.00 | 25,650.00 | 45,351 |
| 2023-12-11 | 24,650.00 | 25,400.00 | 24,650.00 | 25,000.00 | 25,000.00 | 27,229 |
| 2023-12-08 | 23,500.00 | 24,750.00 | 23,500.00 | 24,650.00 | 24,650.00 | 30,983 |
| 2023-12-07 | 24,300.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | 33,179 |
| 2023-12-06 | 24,750.00 | 25,200.00 | 24,400.00 | 24,500.00 | 24,500.00 | 24,355 |
| 2023-12-05 | 25,700.00 | 25,850.00 | 24,750.00 | 24,750.00 | 24,750.00 | 36,205 |
| 2023-12-04 | 27,350.00 | 27,350.00 | 25,500.00 | 26,050.00 | 26,050.00 | 50,747 |
| 2023-12-01 | 26,800.00 | 27,800.00 | 26,550.00 | 27,350.00 | 27,350.00 | 87,872 |
| 2023-11-30 | 27,150.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,800.00 | 35,038 |
| 2023-11-29 | 27,250.00 | 28,250.00 | 26,850.00 | 26,900.00 | 26,900.00 | 122,197 |
| 2023-11-28 | 26,100.00 | 26,850.00 | 25,300.00 | 26,450.00 | 26,450.00 | 58,098 |
| 2023-11-27 | 24,900.00 | 27,150.00 | 24,800.00 | 26,000.00 | 26,000.00 | 79,740 |
| 2023-11-24 | 24,600.00 | 25,000.00 | 24,350.00 | 24,750.00 | 24,750.00 | 8,744 |
| 2023-11-23 | 24,500.00 | 25,250.00 | 24,400.00 | 24,800.00 | 24,800.00 | 10,242 |
| 2023-11-22 | 24,850.00 | 24,850.00 | 24,350.00 | 24,650.00 | 24,650.00 | 7,963 |
| 2023-11-21 | 25,150.00 | 25,350.00 | 24,750.00 | 24,850.00 | 24,850.00 | 10,269 |
| 2023-11-20 | 24,350.00 | 25,250.00 | 23,600.00 | 25,150.00 | 25,150.00 | 19,420 |
| 2023-11-17 | 24,500.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,850.00 | 10,568 |
| 2023-11-16 | 24,000.00 | 24,550.00 | 23,800.00 | 24,250.00 | 24,250.00 | 12,656 |
| 2023-11-15 | 24,000.00 | 24,500.00 | 23,500.00 | 24,350.00 | 24,350.00 | 24,002 |
| 2023-11-14 | 22,900.00 | 23,500.00 | 22,900.00 | 23,350.00 | 23,350.00 | 16,050 |
| 2023-11-13 | 23,800.00 | 23,800.00 | 22,400.00 | 23,200.00 | 23,200.00 | 20,161 |
| 2023-11-10 | 24,050.00 | 24,450.00 | 23,000.00 | 23,250.00 | 23,250.00 | 51,093 |
| 2023-11-09 | 24,850.00 | 25,350.00 | 24,300.00 | 24,450.00 | 24,450.00 | 16,795 |
| 2023-11-08 | 25,550.00 | 25,900.00 | 24,500.00 | 24,750.00 | 24,750.00 | 26,760 |
| 2023-11-07 | 26,000.00 | 26,800.00 | 24,250.00 | 25,400.00 | 25,400.00 | 44,463 |
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.