389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 37,150.00 | 39,300.00 | 36,550.00 | 38,300.00 | 38,300.00 | 88,649 |
| 2026-01-22 | 36,300.00 | 37,750.00 | 36,150.00 | 36,800.00 | 36,800.00 | 69,478 |
| 2026-01-21 | 36,450.00 | 37,000.00 | 35,350.00 | 35,800.00 | 35,800.00 | 76,563 |
| 2026-01-20 | 37,400.00 | 38,200.00 | 36,000.00 | 37,200.00 | 37,200.00 | 69,864 |
| 2026-01-19 | 36,700.00 | 38,150.00 | 36,700.00 | 37,300.00 | 37,300.00 | 72,639 |
| 2026-01-16 | 38,800.00 | 38,800.00 | 36,500.00 | 36,700.00 | 36,700.00 | 81,777 |
| 2026-01-15 | 37,700.00 | 37,700.00 | 36,400.00 | 37,550.00 | 37,550.00 | 58,477 |
| 2026-01-14 | 38,400.00 | 39,450.00 | 37,650.00 | 37,700.00 | 37,700.00 | 63,815 |
| 2026-01-13 | 39,550.00 | 39,800.00 | 38,050.00 | 38,400.00 | 38,400.00 | 82,703 |
| 2026-01-12 | 41,000.00 | 41,000.00 | 39,050.00 | 39,450.00 | 39,450.00 | 87,095 |
| 2026-01-09 | 42,000.00 | 42,600.00 | 40,100.00 | 40,500.00 | 40,500.00 | 88,168 |
| 2026-01-08 | 40,900.00 | 42,950.00 | 40,000.00 | 41,800.00 | 41,800.00 | 150,265 |
| 2026-01-07 | 41,200.00 | 41,850.00 | 40,000.00 | 40,600.00 | 40,600.00 | 95,716 |
| 2026-01-06 | 40,400.00 | 42,050.00 | 39,450.00 | 41,400.00 | 41,400.00 | 134,761 |
| 2026-01-05 | 42,050.00 | 42,050.00 | 40,000.00 | 40,400.00 | 40,400.00 | 179,526 |
| 2026-01-02 | 37,550.00 | 39,900.00 | 37,350.00 | 39,100.00 | 39,100.00 | 111,558 |
| 2025-12-30 | 37,650.00 | 38,050.00 | 37,150.00 | 37,500.00 | 37,500.00 | 21,431 |
| 2025-12-29 | 39,500.00 | 39,500.00 | 37,250.00 | 37,600.00 | 37,600.00 | 79,157 |
| 2025-12-26 | 35,650.00 | 39,050.00 | 35,250.00 | 39,050.00 | 39,050.00 | 117,475 |
| 2025-12-24 | 35,300.00 | 35,600.00 | 34,500.00 | 34,850.00 | 34,850.00 | 20,032 |
| 2025-12-23 | 36,300.00 | 36,500.00 | 35,200.00 | 35,250.00 | 35,250.00 | 12,847 |
| 2025-12-22 | 36,200.00 | 36,900.00 | 35,400.00 | 36,000.00 | 36,000.00 | 21,929 |
| 2025-12-19 | 35,000.00 | 35,900.00 | 34,300.00 | 35,350.00 | 35,350.00 | 27,157 |
| 2025-12-18 | 34,000.00 | 34,350.00 | 33,800.00 | 33,950.00 | 33,950.00 | 22,346 |
| 2025-12-17 | 36,100.00 | 36,100.00 | 34,400.00 | 35,100.00 | 35,100.00 | 32,688 |
| 2025-12-16 | 37,450.00 | 37,600.00 | 35,550.00 | 35,650.00 | 35,650.00 | 46,789 |
| 2025-12-15 | 38,100.00 | 38,150.00 | 37,400.00 | 37,600.00 | 37,600.00 | 21,964 |
| 2025-12-12 | 40,600.00 | 40,600.00 | 39,100.00 | 39,150.00 | 39,150.00 | 30,340 |
| 2025-12-11 | 39,950.00 | 41,800.00 | 38,950.00 | 40,000.00 | 40,000.00 | 76,880 |
| 2025-12-10 | 41,150.00 | 41,950.00 | 39,350.00 | 39,350.00 | 39,350.00 | 97,034 |
| 2025-12-09 | 38,600.00 | 44,400.00 | 37,600.00 | 40,000.00 | 40,000.00 | 283,782 |
| 2025-12-08 | 38,500.00 | 39,300.00 | 37,550.00 | 38,200.00 | 38,200.00 | 31,001 |
| 2025-12-05 | 34,500.00 | 39,100.00 | 34,500.00 | 38,700.00 | 38,700.00 | 88,937 |
| 2025-12-04 | 35,700.00 | 35,950.00 | 34,600.00 | 34,700.00 | 34,700.00 | 16,846 |
| 2025-12-03 | 35,500.00 | 36,350.00 | 35,150.00 | 36,050.00 | 36,050.00 | 23,176 |
| 2025-12-02 | 36,050.00 | 36,050.00 | 34,550.00 | 35,150.00 | 35,150.00 | 14,759 |
| 2025-12-01 | 34,900.00 | 36,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | 21,137 |
| 2025-11-28 | 33,000.00 | 35,300.00 | 32,900.00 | 34,750.00 | 34,750.00 | 36,003 |
| 2025-11-27 | 33,400.00 | 33,400.00 | 32,650.00 | 32,900.00 | 32,900.00 | 11,971 |
| 2025-11-26 | 34,100.00 | 34,100.00 | 32,300.00 | 33,200.00 | 33,200.00 | 28,785 |
| 2025-11-25 | 32,900.00 | 32,900.00 | 31,400.00 | 31,850.00 | 31,850.00 | 22,950 |
| 2025-11-24 | 31,600.00 | 31,750.00 | 30,300.00 | 30,750.00 | 30,750.00 | 21,142 |
| 2025-11-21 | 31,600.00 | 31,900.00 | 30,900.00 | 31,100.00 | 31,100.00 | 29,148 |
| 2025-11-20 | 33,100.00 | 33,950.00 | 32,850.00 | 33,200.00 | 33,200.00 | 18,673 |
| 2025-11-19 | 34,250.00 | 34,250.00 | 32,000.00 | 32,800.00 | 32,800.00 | 24,408 |
| 2025-11-18 | 36,500.00 | 36,800.00 | 33,250.00 | 33,500.00 | 33,500.00 | 88,182 |
| 2025-11-17 | 36,400.00 | 36,950.00 | 35,900.00 | 36,500.00 | 36,500.00 | 14,301 |
| 2025-11-14 | 37,000.00 | 37,650.00 | 35,900.00 | 36,100.00 | 36,100.00 | 41,550 |
| 2025-11-13 | 37,750.00 | 38,400.00 | 37,250.00 | 38,100.00 | 38,100.00 | 30,259 |
| 2025-11-12 | 39,400.00 | 39,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | 38,598 |
| 2025-11-11 | 38,800.00 | 40,700.00 | 37,700.00 | 38,400.00 | 38,400.00 | 81,614 |
| 2025-11-10 | 37,700.00 | 37,850.00 | 36,350.00 | 37,200.00 | 37,200.00 | 71,210 |
| 2025-11-07 | 38,000.00 | 38,950.00 | 36,800.00 | 37,400.00 | 37,400.00 | 60,818 |
| 2025-11-06 | 40,050.00 | 41,450.00 | 38,500.00 | 39,350.00 | 39,350.00 | 67,232 |
| 2025-11-05 | 40,350.00 | 40,800.00 | 37,600.00 | 39,200.00 | 39,200.00 | 98,731 |
| 2025-11-04 | 43,000.00 | 43,800.00 | 41,050.00 | 41,100.00 | 41,100.00 | 103,603 |
| 2025-11-03 | 43,200.00 | 43,350.00 | 41,800.00 | 42,600.00 | 42,600.00 | 133,057 |
| 2025-10-31 | 45,000.00 | 45,050.00 | 42,350.00 | 42,950.00 | 42,950.00 | 180,276 |
| 2025-10-30 | 44,200.00 | 48,350.00 | 43,100.00 | 46,400.00 | 46,400.00 | 381,811 |
| 2025-10-29 | 42,950.00 | 47,700.00 | 41,550.00 | 46,400.00 | 46,400.00 | 1,259,509 |
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.