389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 36,300.00 | 37,300.00 | 35,250.00 | 35,250.00 | 35,250.00 | 64,177 |
| 2023-05-09 | 34,400.00 | 37,000.00 | 33,750.00 | 36,700.00 | 36,700.00 | 97,628 |
| 2023-05-08 | 35,550.00 | 38,050.00 | 34,700.00 | 34,700.00 | 34,700.00 | 256,753 |
| 2023-05-04 | 36,050.00 | 36,400.00 | 34,200.00 | 35,350.00 | 35,350.00 | 176,428 |
| 2023-05-03 | 31,000.00 | 38,400.00 | 31,000.00 | 36,600.00 | 36,600.00 | 672,871 |
| 2023-05-02 | 31,000.00 | 32,050.00 | 31,000.00 | 31,700.00 | 31,700.00 | 39,824 |
| 2023-04-28 | 33,500.00 | 33,500.00 | 31,250.00 | 31,250.00 | 31,250.00 | 80,223 |
| 2023-04-27 | 32,050.00 | 32,600.00 | 31,350.00 | 32,550.00 | 32,550.00 | 66,186 |
| 2023-04-26 | 32,300.00 | 33,400.00 | 31,850.00 | 32,300.00 | 32,300.00 | 65,420 |
| 2023-04-25 | 33,200.00 | 33,900.00 | 32,000.00 | 32,650.00 | 32,650.00 | 68,426 |
| 2023-04-24 | 34,150.00 | 34,500.00 | 33,050.00 | 33,200.00 | 33,200.00 | 59,387 |
| 2023-04-21 | 34,700.00 | 35,600.00 | 33,600.00 | 34,000.00 | 34,000.00 | 93,238 |
| 2023-04-20 | 36,100.00 | 37,000.00 | 34,250.00 | 34,700.00 | 34,700.00 | 127,071 |
| 2023-04-19 | 37,200.00 | 38,650.00 | 36,350.00 | 36,500.00 | 36,500.00 | 159,742 |
| 2023-04-18 | 38,200.00 | 38,200.00 | 36,800.00 | 36,850.00 | 36,850.00 | 121,557 |
| 2023-04-17 | 40,100.00 | 40,450.00 | 38,100.00 | 38,500.00 | 38,500.00 | 134,790 |
| 2023-04-14 | 42,300.00 | 42,350.00 | 39,750.00 | 40,000.00 | 40,000.00 | 127,244 |
| 2023-04-13 | 44,700.00 | 45,500.00 | 41,000.00 | 41,550.00 | 41,550.00 | 157,477 |
| 2023-04-12 | 45,650.00 | 46,700.00 | 44,350.00 | 44,550.00 | 44,550.00 | 121,413 |
| 2023-04-11 | 46,900.00 | 46,900.00 | 43,200.00 | 44,650.00 | 44,650.00 | 121,172 |
| 2023-04-10 | 46,000.00 | 47,150.00 | 44,450.00 | 44,650.00 | 44,650.00 | 155,036 |
| 2023-04-07 | 46,400.00 | 46,900.00 | 44,300.00 | 45,050.00 | 45,050.00 | 540,165 |
| 2023-04-06 | 50,300.00 | 50,500.00 | 47,200.00 | 48,200.00 | 48,200.00 | 110,346 |
| 2023-04-05 | 49,350.00 | 51,000.00 | 48,100.00 | 51,000.00 | 51,000.00 | 118,038 |
| 2023-04-04 | 48,550.00 | 52,600.00 | 47,050.00 | 49,950.00 | 49,950.00 | 269,534 |
| 2023-04-03 | 50,200.00 | 50,800.00 | 46,650.00 | 48,300.00 | 48,300.00 | 172,237 |
| 2023-03-31 | 55,200.00 | 57,600.00 | 49,800.00 | 49,900.00 | 49,900.00 | 326,615 |
| 2023-03-30 | 52,400.00 | 60,200.00 | 51,900.00 | 54,300.00 | 54,300.00 | 1,062,567 |
| 2023-03-29 | 54,100.00 | 56,000.00 | 50,700.00 | 51,500.00 | 51,500.00 | 657,296 |
| 2023-03-28 | 44,900.00 | 57,700.00 | 43,900.00 | 52,400.00 | 52,400.00 | 2,440,296 |
| 2023-03-27 | 43,050.00 | 47,800.00 | 43,050.00 | 44,650.00 | 44,650.00 | 786,887 |
| 2023-03-24 | 35,150.00 | 44,650.00 | 34,650.00 | 43,950.00 | 43,950.00 | 1,467,553 |
| 2023-03-23 | 35,950.00 | 36,600.00 | 34,550.00 | 34,550.00 | 34,550.00 | 79,270 |
| 2023-03-22 | 38,300.00 | 38,500.00 | 36,250.00 | 36,250.00 | 36,250.00 | 125,469 |
| 2023-03-21 | 38,700.00 | 40,100.00 | 37,800.00 | 38,400.00 | 38,400.00 | 123,976 |
| 2023-03-20 | 38,850.00 | 41,750.00 | 37,750.00 | 38,400.00 | 38,400.00 | 390,409 |
| 2023-03-17 | 37,250.00 | 39,700.00 | 37,000.00 | 38,150.00 | 38,150.00 | 444,293 |
| 2023-03-16 | 36,300.00 | 40,300.00 | 34,550.00 | 36,500.00 | 36,500.00 | 609,044 |
| 2023-03-15 | 35,950.00 | 39,500.00 | 35,600.00 | 36,900.00 | 36,900.00 | 635,600 |
| 2023-03-14 | 30,700.00 | 39,500.00 | 30,700.00 | 35,850.00 | 35,850.00 | 1,672,465 |
| 2023-03-13 | 34,000.00 | 34,400.00 | 30,650.00 | 31,000.00 | 31,000.00 | 160,722 |
| 2023-03-10 | 37,600.00 | 38,200.00 | 34,400.00 | 34,550.00 | 34,550.00 | 239,163 |
| 2023-03-09 | 42,250.00 | 44,700.00 | 38,900.00 | 39,200.00 | 39,200.00 | 523,964 |
| 2023-03-08 | 41,700.00 | 44,400.00 | 39,750.00 | 41,000.00 | 41,000.00 | 514,366 |
| 2023-03-07 | 44,000.00 | 57,200.00 | 42,600.00 | 42,700.00 | 42,700.00 | 1,976,759 |
← NewerPage 15 of 15 · 885 trading days
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.