389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 26,850.00 | 26,850.00 | 25,250.00 | 25,950.00 | 25,950.00 | 23,234 |
| 2023-11-03 | 25,600.00 | 26,150.00 | 25,150.00 | 25,900.00 | 25,900.00 | 18,138 |
| 2023-11-02 | 24,050.00 | 25,500.00 | 24,050.00 | 25,300.00 | 25,300.00 | 27,668 |
| 2023-11-01 | 23,800.00 | 24,250.00 | 23,100.00 | 23,750.00 | 23,750.00 | 11,218 |
| 2023-10-31 | 24,600.00 | 24,750.00 | 23,300.00 | 23,400.00 | 23,400.00 | 15,281 |
| 2023-10-30 | 22,900.00 | 24,300.00 | 22,900.00 | 24,300.00 | 24,300.00 | 15,256 |
| 2023-10-27 | 24,100.00 | 24,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | 20,151 |
| 2023-10-26 | 24,050.00 | 24,600.00 | 23,400.00 | 23,750.00 | 23,750.00 | 36,063 |
| 2023-10-25 | 26,150.00 | 26,400.00 | 24,650.00 | 25,150.00 | 25,150.00 | 36,213 |
| 2023-10-24 | 24,650.00 | 26,600.00 | 23,100.00 | 26,150.00 | 26,150.00 | 78,541 |
| 2023-10-23 | 26,200.00 | 26,450.00 | 24,500.00 | 24,650.00 | 24,650.00 | 40,303 |
| 2023-10-20 | 27,000.00 | 27,300.00 | 25,900.00 | 26,200.00 | 26,200.00 | 47,273 |
| 2023-10-19 | 29,000.00 | 29,000.00 | 27,050.00 | 27,450.00 | 27,450.00 | 78,676 |
| 2023-10-18 | 29,450.00 | 30,000.00 | 28,850.00 | 29,200.00 | 29,200.00 | 48,131 |
| 2023-10-17 | 30,500.00 | 30,800.00 | 29,750.00 | 29,750.00 | 29,750.00 | 28,321 |
| 2023-10-16 | 31,000.00 | 31,000.00 | 28,850.00 | 29,950.00 | 29,950.00 | 88,969 |
| 2023-10-13 | 32,200.00 | 32,200.00 | 30,500.00 | 31,300.00 | 31,300.00 | 49,561 |
| 2023-10-12 | 31,850.00 | 33,150.00 | 31,850.00 | 32,200.00 | 32,200.00 | 59,758 |
| 2023-10-11 | 31,000.00 | 32,100.00 | 30,500.00 | 31,800.00 | 31,800.00 | 43,809 |
| 2023-10-10 | 33,300.00 | 33,800.00 | 29,750.00 | 30,150.00 | 30,150.00 | 100,267 |
| 2023-10-06 | 33,600.00 | 34,550.00 | 32,850.00 | 33,100.00 | 33,100.00 | 145,243 |
| 2023-10-05 | 30,500.00 | 36,750.00 | 30,500.00 | 32,000.00 | 32,000.00 | 314,123 |
| 2023-10-04 | 31,300.00 | 31,300.00 | 29,250.00 | 30,000.00 | 30,000.00 | 48,035 |
| 2023-09-27 | 29,750.00 | 31,700.00 | 29,750.00 | 31,250.00 | 31,250.00 | 29,444 |
| 2023-09-26 | 33,450.00 | 33,550.00 | 30,150.00 | 30,300.00 | 30,300.00 | 84,254 |
| 2023-09-25 | 32,550.00 | 32,600.00 | 31,600.00 | 31,800.00 | 31,800.00 | 25,119 |
| 2023-09-22 | 32,000.00 | 34,350.00 | 32,000.00 | 32,550.00 | 32,550.00 | 72,613 |
| 2023-09-21 | 34,550.00 | 34,950.00 | 32,200.00 | 32,400.00 | 32,400.00 | 107,852 |
| 2023-09-20 | 35,950.00 | 37,750.00 | 35,100.00 | 35,100.00 | 35,100.00 | 82,387 |
| 2023-09-19 | 35,850.00 | 39,550.00 | 34,950.00 | 36,100.00 | 36,100.00 | 448,017 |
| 2023-09-18 | 37,500.00 | 38,550.00 | 35,350.00 | 35,850.00 | 35,850.00 | 148,579 |
| 2023-09-15 | 38,950.00 | 39,050.00 | 36,050.00 | 37,550.00 | 37,550.00 | 192,251 |
| 2023-09-14 | 36,700.00 | 41,600.00 | 35,000.00 | 38,050.00 | 38,050.00 | 937,172 |
| 2023-09-13 | 33,900.00 | 35,500.00 | 32,200.00 | 35,450.00 | 35,450.00 | 116,151 |
| 2023-09-12 | 34,750.00 | 35,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | 107,387 |
| 2023-09-11 | 36,000.00 | 36,600.00 | 33,550.00 | 34,750.00 | 34,750.00 | 152,877 |
| 2023-09-08 | 32,900.00 | 36,600.00 | 32,500.00 | 34,650.00 | 34,650.00 | 263,591 |
| 2023-09-07 | 31,550.00 | 34,750.00 | 29,800.00 | 34,000.00 | 34,000.00 | 209,506 |
| 2023-09-06 | 32,700.00 | 32,700.00 | 30,800.00 | 31,600.00 | 31,600.00 | 27,772 |
| 2023-09-05 | 32,150.00 | 33,200.00 | 31,700.00 | 32,150.00 | 32,150.00 | 26,807 |
| 2023-09-04 | 32,650.00 | 33,400.00 | 32,150.00 | 32,150.00 | 32,150.00 | 36,535 |
| 2023-09-01 | 33,650.00 | 33,650.00 | 31,700.00 | 32,050.00 | 32,050.00 | 47,306 |
| 2023-08-31 | 30,300.00 | 34,300.00 | 30,250.00 | 33,650.00 | 33,650.00 | 126,530 |
| 2023-08-30 | 31,000.00 | 31,350.00 | 30,450.00 | 30,450.00 | 30,450.00 | 18,319 |
| 2023-08-29 | 29,250.00 | 31,500.00 | 29,250.00 | 31,300.00 | 31,300.00 | 29,857 |
| 2023-08-28 | 29,500.00 | 30,150.00 | 29,050.00 | 29,600.00 | 29,600.00 | 15,915 |
| 2023-08-25 | 30,400.00 | 30,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | 10,302 |
| 2023-08-24 | 31,200.00 | 31,300.00 | 30,200.00 | 30,400.00 | 30,400.00 | 10,092 |
| 2023-08-23 | 29,850.00 | 31,500.00 | 29,600.00 | 30,600.00 | 30,600.00 | 16,395 |
| 2023-08-22 | 29,500.00 | 30,100.00 | 29,300.00 | 29,800.00 | 29,800.00 | 10,180 |
| 2023-08-21 | 30,000.00 | 30,000.00 | 29,350.00 | 29,400.00 | 29,400.00 | 9,487 |
| 2023-08-18 | 29,550.00 | 30,000.00 | 29,250.00 | 29,500.00 | 29,500.00 | 11,624 |
| 2023-08-17 | 29,600.00 | 30,250.00 | 28,300.00 | 30,000.00 | 30,000.00 | 12,418 |
| 2023-08-16 | 31,250.00 | 31,600.00 | 29,500.00 | 29,600.00 | 29,600.00 | 36,070 |
| 2023-08-14 | 33,500.00 | 33,500.00 | 31,150.00 | 31,800.00 | 31,800.00 | 27,838 |
| 2023-08-11 | 31,950.00 | 33,700.00 | 31,950.00 | 33,350.00 | 33,350.00 | 52,759 |
| 2023-08-10 | 32,000.00 | 32,800.00 | 31,350.00 | 32,400.00 | 32,400.00 | 37,816 |
| 2023-08-09 | 33,950.00 | 33,950.00 | 31,650.00 | 31,900.00 | 31,900.00 | 71,688 |
| 2023-08-08 | 29,700.00 | 32,450.00 | 29,700.00 | 31,900.00 | 31,900.00 | 64,621 |
| 2023-08-07 | 29,600.00 | 30,900.00 | 29,600.00 | 29,900.00 | 29,900.00 | 14,585 |
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.