389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 36,750.00 | 37,500.00 | 36,300.00 | 36,700.00 | 36,700.00 | 32,219 |
| 2025-10-27 | 37,600.00 | 37,750.00 | 36,550.00 | 36,750.00 | 36,750.00 | 37,199 |
| 2025-10-24 | 37,400.00 | 37,500.00 | 36,850.00 | 36,950.00 | 36,950.00 | 15,213 |
| 2025-10-23 | 37,200.00 | 37,400.00 | 36,550.00 | 36,550.00 | 36,550.00 | 18,843 |
| 2025-10-22 | 38,700.00 | 38,700.00 | 36,600.00 | 37,450.00 | 37,450.00 | 31,143 |
| 2025-10-21 | 39,100.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,494 |
| 2025-10-20 | 38,200.00 | 39,200.00 | 37,650.00 | 38,900.00 | 38,900.00 | 46,632 |
| 2025-10-17 | 37,800.00 | 38,850.00 | 37,450.00 | 37,550.00 | 37,550.00 | 41,101 |
| 2025-10-16 | 38,750.00 | 38,900.00 | 37,800.00 | 37,900.00 | 37,900.00 | 37,600 |
| 2025-10-15 | 38,350.00 | 38,850.00 | 37,500.00 | 38,850.00 | 38,850.00 | 39,537 |
| 2025-10-14 | 40,050.00 | 40,450.00 | 37,600.00 | 38,650.00 | 38,650.00 | 45,712 |
| 2025-10-13 | 37,050.00 | 38,900.00 | 37,050.00 | 38,500.00 | 38,500.00 | 37,037 |
| 2025-10-10 | 39,600.00 | 39,600.00 | 38,200.00 | 38,500.00 | 38,500.00 | 34,645 |
| 2025-10-02 | 38,100.00 | 38,950.00 | 37,750.00 | 38,250.00 | 38,250.00 | 40,222 |
| 2025-10-01 | 36,500.00 | 37,600.00 | 36,400.00 | 37,500.00 | 37,500.00 | 28,205 |
| 2025-09-30 | 35,900.00 | 37,000.00 | 35,750.00 | 36,100.00 | 36,100.00 | 25,160 |
| 2025-09-29 | 36,050.00 | 36,600.00 | 35,500.00 | 35,850.00 | 35,850.00 | 46,845 |
| 2025-09-26 | 37,300.00 | 37,700.00 | 35,700.00 | 36,050.00 | 36,050.00 | 31,091 |
| 2025-09-25 | 39,200.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | 38,556 |
| 2025-09-24 | 39,050.00 | 39,650.00 | 38,250.00 | 39,300.00 | 39,300.00 | 32,082 |
| 2025-09-23 | 41,900.00 | 41,900.00 | 38,400.00 | 39,850.00 | 39,850.00 | 78,244 |
| 2025-09-22 | 40,850.00 | 42,800.00 | 40,450.00 | 40,850.00 | 40,850.00 | 103,620 |
| 2025-09-19 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0 |
| 2025-09-18 | 36,500.00 | 41,600.00 | 35,850.00 | 40,800.00 | 40,800.00 | 229,883 |
| 2025-09-17 | 37,000.00 | 37,000.00 | 35,900.00 | 36,300.00 | 36,300.00 | 35,313 |
| 2025-09-16 | 36,750.00 | 38,200.00 | 35,750.00 | 37,500.00 | 37,500.00 | 62,276 |
| 2025-09-15 | 36,600.00 | 36,900.00 | 35,750.00 | 36,200.00 | 36,200.00 | 16,638 |
| 2025-09-12 | 35,300.00 | 36,150.00 | 35,000.00 | 35,900.00 | 35,900.00 | 36,841 |
| 2025-09-11 | 36,450.00 | 36,600.00 | 34,450.00 | 35,000.00 | 35,000.00 | 77,637 |
| 2025-09-10 | 37,500.00 | 37,700.00 | 33,800.00 | 35,700.00 | 35,700.00 | 51,755 |
| 2025-09-09 | 37,800.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 23,855 |
| 2025-09-08 | 36,850.00 | 37,350.00 | 36,200.00 | 37,200.00 | 37,200.00 | 29,434 |
| 2025-09-05 | 35,200.00 | 36,700.00 | 35,150.00 | 36,150.00 | 36,150.00 | 35,650 |
| 2025-09-04 | 34,150.00 | 34,750.00 | 33,900.00 | 34,400.00 | 34,400.00 | 9,622 |
| 2025-09-03 | 34,250.00 | 34,500.00 | 33,750.00 | 34,100.00 | 34,100.00 | 8,409 |
| 2025-09-02 | 34,050.00 | 34,400.00 | 33,700.00 | 34,300.00 | 34,300.00 | 8,534 |
| 2025-09-01 | 34,100.00 | 34,550.00 | 33,600.00 | 34,050.00 | 34,050.00 | 10,337 |
| 2025-08-29 | 34,850.00 | 35,550.00 | 34,500.00 | 34,950.00 | 34,950.00 | 9,306 |
| 2025-08-28 | 34,850.00 | 35,700.00 | 34,550.00 | 34,700.00 | 34,700.00 | 12,788 |
| 2025-08-27 | 35,500.00 | 35,700.00 | 34,450.00 | 35,000.00 | 35,000.00 | 8,328 |
| 2025-08-26 | 35,750.00 | 36,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | 12,745 |
| 2025-08-25 | 35,450.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | 14,483 |
| 2025-08-22 | 34,200.00 | 35,450.00 | 34,200.00 | 34,900.00 | 34,900.00 | 6,696 |
| 2025-08-21 | 34,700.00 | 35,400.00 | 34,050.00 | 34,450.00 | 34,450.00 | 13,707 |
| 2025-08-20 | 35,200.00 | 35,350.00 | 34,200.00 | 34,750.00 | 34,750.00 | 18,797 |
| 2025-08-19 | 36,200.00 | 36,800.00 | 35,050.00 | 35,650.00 | 35,650.00 | 22,644 |
| 2025-08-18 | 37,900.00 | 37,900.00 | 36,300.00 | 36,500.00 | 36,500.00 | 23,425 |
| 2025-08-14 | 39,000.00 | 39,200.00 | 38,100.00 | 38,300.00 | 38,300.00 | 17,993 |
| 2025-08-13 | 39,500.00 | 39,600.00 | 38,850.00 | 38,900.00 | 38,900.00 | 12,451 |
| 2025-08-12 | 39,550.00 | 40,250.00 | 38,850.00 | 38,850.00 | 38,850.00 | 12,852 |
| 2025-08-11 | 40,450.00 | 40,450.00 | 39,050.00 | 39,550.00 | 39,550.00 | 19,489 |
| 2025-08-08 | 40,750.00 | 41,700.00 | 40,350.00 | 40,350.00 | 40,350.00 | 13,709 |
| 2025-08-07 | 41,700.00 | 41,700.00 | 40,000.00 | 40,350.00 | 40,350.00 | 16,431 |
| 2025-08-06 | 38,950.00 | 41,300.00 | 38,900.00 | 40,650.00 | 40,650.00 | 22,520 |
| 2025-08-05 | 38,950.00 | 40,000.00 | 38,600.00 | 39,550.00 | 39,550.00 | 21,085 |
| 2025-08-04 | 38,350.00 | 40,400.00 | 37,800.00 | 38,400.00 | 38,400.00 | 28,691 |
| 2025-08-01 | 40,650.00 | 40,950.00 | 38,800.00 | 39,250.00 | 39,250.00 | 36,609 |
| 2025-07-31 | 41,800.00 | 41,950.00 | 40,400.00 | 40,900.00 | 40,900.00 | 25,738 |
| 2025-07-30 | 41,150.00 | 42,200.00 | 41,000.00 | 41,000.00 | 41,000.00 | 20,333 |
| 2025-07-29 | 42,700.00 | 43,200.00 | 41,000.00 | 41,500.00 | 41,500.00 | 41,050 |
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.