389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 29,950.00 | 30,400.00 | 29,650.00 | 30,150.00 | 30,150.00 | 18,978 |
| 2023-08-03 | 30,800.00 | 31,000.00 | 29,800.00 | 30,050.00 | 30,050.00 | 28,981 |
| 2023-08-02 | 29,000.00 | 32,600.00 | 28,950.00 | 30,700.00 | 30,700.00 | 114,265 |
| 2023-08-01 | 29,000.00 | 30,100.00 | 28,850.00 | 29,400.00 | 29,400.00 | 49,922 |
| 2023-07-31 | 30,000.00 | 30,000.00 | 28,400.00 | 28,850.00 | 28,850.00 | 30,050 |
| 2023-07-28 | 28,350.00 | 29,550.00 | 28,350.00 | 29,350.00 | 29,350.00 | 30,567 |
| 2023-07-27 | 27,050.00 | 29,500.00 | 27,050.00 | 28,950.00 | 28,950.00 | 33,650 |
| 2023-07-26 | 28,850.00 | 29,550.00 | 27,000.00 | 27,700.00 | 27,700.00 | 71,394 |
| 2023-07-25 | 30,800.00 | 31,200.00 | 27,300.00 | 29,800.00 | 29,800.00 | 126,800 |
| 2023-07-24 | 32,100.00 | 32,300.00 | 30,700.00 | 30,950.00 | 30,950.00 | 46,091 |
| 2023-07-21 | 32,150.00 | 33,050.00 | 31,850.00 | 32,450.00 | 32,450.00 | 24,333 |
| 2023-07-20 | 34,050.00 | 34,400.00 | 32,250.00 | 32,250.00 | 32,250.00 | 60,057 |
| 2023-07-19 | 34,650.00 | 36,650.00 | 33,900.00 | 34,050.00 | 34,050.00 | 90,080 |
| 2023-07-18 | 36,000.00 | 36,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 42,628 |
| 2023-07-17 | 35,050.00 | 35,900.00 | 33,700.00 | 35,750.00 | 35,750.00 | 110,829 |
| 2023-07-14 | 32,850.00 | 36,150.00 | 31,700.00 | 35,250.00 | 35,250.00 | 233,302 |
| 2023-07-13 | 31,700.00 | 33,000.00 | 31,700.00 | 32,500.00 | 32,500.00 | 41,049 |
| 2023-07-12 | 32,500.00 | 32,850.00 | 31,400.00 | 31,900.00 | 31,900.00 | 28,703 |
| 2023-07-11 | 32,150.00 | 32,700.00 | 31,550.00 | 32,200.00 | 32,200.00 | 47,865 |
| 2023-07-10 | 33,100.00 | 33,900.00 | 31,750.00 | 32,100.00 | 32,100.00 | 30,358 |
| 2023-07-07 | 34,750.00 | 34,750.00 | 33,050.00 | 33,300.00 | 33,300.00 | 36,206 |
| 2023-07-06 | 34,750.00 | 35,100.00 | 32,900.00 | 34,300.00 | 34,300.00 | 75,944 |
| 2023-07-05 | 36,000.00 | 38,200.00 | 34,450.00 | 34,800.00 | 34,800.00 | 217,921 |
| 2023-07-04 | 36,550.00 | 37,300.00 | 35,400.00 | 35,500.00 | 35,500.00 | 53,416 |
| 2023-07-03 | 35,900.00 | 37,550.00 | 35,800.00 | 37,000.00 | 37,000.00 | 64,505 |
| 2023-06-30 | 36,700.00 | 36,700.00 | 34,750.00 | 35,150.00 | 35,150.00 | 59,501 |
| 2023-06-29 | 36,500.00 | 37,250.00 | 35,900.00 | 36,250.00 | 36,250.00 | 30,874 |
| 2023-06-28 | 36,800.00 | 37,700.00 | 36,250.00 | 36,400.00 | 36,400.00 | 47,392 |
| 2023-06-27 | 38,050.00 | 38,500.00 | 36,900.00 | 37,150.00 | 37,150.00 | 71,666 |
| 2023-06-26 | 37,300.00 | 38,650.00 | 37,100.00 | 37,900.00 | 37,900.00 | 63,771 |
| 2023-06-23 | 39,500.00 | 39,500.00 | 36,900.00 | 37,550.00 | 37,550.00 | 103,139 |
| 2023-06-22 | 38,850.00 | 41,400.00 | 38,100.00 | 39,000.00 | 39,000.00 | 227,181 |
| 2023-06-21 | 38,100.00 | 41,200.00 | 37,150.00 | 39,000.00 | 39,000.00 | 416,275 |
| 2023-06-20 | 35,850.00 | 38,400.00 | 35,850.00 | 38,100.00 | 38,100.00 | 242,924 |
| 2023-06-19 | 36,400.00 | 36,400.00 | 35,800.00 | 35,950.00 | 35,950.00 | 24,678 |
| 2023-06-16 | 35,750.00 | 36,600.00 | 35,050.00 | 36,550.00 | 36,550.00 | 79,269 |
| 2023-06-15 | 34,900.00 | 35,500.00 | 34,650.00 | 35,250.00 | 35,250.00 | 39,424 |
| 2023-06-14 | 35,150.00 | 36,600.00 | 34,550.00 | 35,000.00 | 35,000.00 | 243,807 |
| 2023-06-13 | 34,400.00 | 35,300.00 | 34,400.00 | 34,550.00 | 34,550.00 | 46,692 |
| 2023-06-12 | 35,550.00 | 35,550.00 | 34,000.00 | 34,350.00 | 34,350.00 | 72,193 |
| 2023-06-09 | 35,750.00 | 36,150.00 | 35,100.00 | 35,600.00 | 35,600.00 | 42,635 |
| 2023-06-08 | 36,550.00 | 37,100.00 | 34,800.00 | 35,700.00 | 35,700.00 | 94,567 |
| 2023-06-07 | 37,650.00 | 37,900.00 | 36,550.00 | 37,000.00 | 37,000.00 | 342,837 |
| 2023-06-05 | 38,550.00 | 39,550.00 | 37,400.00 | 39,150.00 | 39,150.00 | 81,284 |
| 2023-06-02 | 38,200.00 | 38,900.00 | 37,050.00 | 38,550.00 | 38,550.00 | 74,845 |
| 2023-06-01 | 37,100.00 | 38,300.00 | 36,000.00 | 38,000.00 | 38,000.00 | 56,367 |
| 2023-05-31 | 38,550.00 | 38,950.00 | 37,400.00 | 37,500.00 | 37,500.00 | 53,568 |
| 2023-05-30 | 38,050.00 | 39,850.00 | 38,000.00 | 38,550.00 | 38,550.00 | 143,609 |
| 2023-05-26 | 37,700.00 | 38,800.00 | 36,650.00 | 37,500.00 | 37,500.00 | 88,854 |
| 2023-05-25 | 39,650.00 | 39,850.00 | 37,000.00 | 37,100.00 | 37,100.00 | 90,361 |
| 2023-05-24 | 37,950.00 | 39,300.00 | 37,550.00 | 38,700.00 | 38,700.00 | 74,286 |
| 2023-05-23 | 41,550.00 | 41,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | 175,898 |
| 2023-05-22 | 40,400.00 | 41,250.00 | 39,100.00 | 41,250.00 | 41,250.00 | 118,658 |
| 2023-05-19 | 38,300.00 | 41,300.00 | 37,800.00 | 41,000.00 | 41,000.00 | 432,693 |
| 2023-05-18 | 37,300.00 | 38,150.00 | 36,400.00 | 37,200.00 | 37,200.00 | 73,671 |
| 2023-05-17 | 35,350.00 | 39,200.00 | 35,350.00 | 37,200.00 | 37,200.00 | 345,635 |
| 2023-05-16 | 34,350.00 | 36,500.00 | 34,250.00 | 35,200.00 | 35,200.00 | 65,532 |
| 2023-05-15 | 33,400.00 | 35,950.00 | 32,300.00 | 35,150.00 | 35,150.00 | 63,955 |
| 2023-05-12 | 34,800.00 | 35,000.00 | 33,650.00 | 33,700.00 | 33,700.00 | 42,239 |
| 2023-05-11 | 35,400.00 | 36,150.00 | 34,600.00 | 35,250.00 | 35,250.00 | 44,108 |
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.