389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 42,400.00 | 43,750.00 | 42,200.00 | 42,650.00 | 42,650.00 | 46,212 |
| 2025-07-25 | 43,750.00 | 44,200.00 | 42,000.00 | 42,300.00 | 42,300.00 | 36,524 |
| 2025-07-24 | 48,600.00 | 48,600.00 | 42,000.00 | 43,650.00 | 43,650.00 | 174,837 |
| 2025-07-23 | 50,700.00 | 51,000.00 | 48,050.00 | 49,350.00 | 49,350.00 | 25,884 |
| 2025-07-22 | 50,800.00 | 51,700.00 | 49,350.00 | 49,800.00 | 49,800.00 | 26,533 |
| 2025-07-21 | 49,000.00 | 51,400.00 | 48,250.00 | 50,800.00 | 50,800.00 | 33,563 |
| 2025-07-18 | 50,900.00 | 51,000.00 | 48,000.00 | 48,700.00 | 48,700.00 | 49,763 |
| 2025-07-17 | 50,400.00 | 52,200.00 | 49,350.00 | 51,000.00 | 51,000.00 | 43,746 |
| 2025-07-16 | 51,300.00 | 51,600.00 | 49,400.00 | 50,200.00 | 50,200.00 | 59,843 |
| 2025-07-15 | 48,400.00 | 52,300.00 | 48,275.00 | 51,200.00 | 51,200.00 | 100,473 |
| 2025-07-14 | 47,550.00 | 51,000.00 | 46,750.00 | 48,600.00 | 48,600.00 | 107,895 |
| 2025-07-11 | 43,700.00 | 49,500.00 | 43,700.00 | 48,550.00 | 48,550.00 | 247,577 |
| 2025-07-10 | 42,450.00 | 43,550.00 | 42,100.00 | 43,500.00 | 43,500.00 | 28,282 |
| 2025-07-09 | 42,050.00 | 42,400.00 | 40,950.00 | 42,300.00 | 42,300.00 | 22,500 |
| 2025-07-08 | 38,700.00 | 42,300.00 | 38,700.00 | 42,300.00 | 42,300.00 | 49,944 |
| 2025-07-07 | 39,200.00 | 40,150.00 | 39,000.00 | 39,250.00 | 39,250.00 | 11,622 |
| 2025-07-04 | 41,250.00 | 41,250.00 | 39,000.00 | 39,900.00 | 39,900.00 | 30,469 |
| 2025-07-03 | 40,250.00 | 40,700.00 | 39,700.00 | 40,700.00 | 40,700.00 | 15,305 |
| 2025-07-02 | 40,100.00 | 40,100.00 | 38,500.00 | 39,900.00 | 39,900.00 | 47,350 |
| 2025-07-01 | 41,100.00 | 41,500.00 | 40,250.00 | 40,250.00 | 40,250.00 | 13,667 |
| 2025-06-30 | 41,850.00 | 42,000.00 | 40,550.00 | 40,650.00 | 40,650.00 | 22,677 |
| 2025-06-27 | 42,350.00 | 42,350.00 | 40,800.00 | 42,050.00 | 42,050.00 | 29,353 |
| 2025-06-26 | 43,350.00 | 43,650.00 | 41,200.00 | 42,000.00 | 42,000.00 | 31,121 |
| 2025-06-25 | 43,750.00 | 44,300.00 | 42,650.00 | 42,650.00 | 42,650.00 | 40,599 |
| 2025-06-24 | 43,150.00 | 44,000.00 | 42,600.00 | 42,900.00 | 42,900.00 | 34,050 |
| 2025-06-23 | 42,250.00 | 42,850.00 | 40,000.00 | 42,800.00 | 42,800.00 | 24,721 |
| 2025-06-20 | 44,700.00 | 44,900.00 | 42,750.00 | 43,100.00 | 43,100.00 | 41,849 |
| 2025-06-19 | 48,800.00 | 48,800.00 | 43,700.00 | 44,700.00 | 44,700.00 | 78,265 |
| 2025-06-18 | 46,300.00 | 47,750.00 | 45,300.00 | 47,750.00 | 47,750.00 | 46,479 |
| 2025-06-17 | 45,800.00 | 47,600.00 | 44,550.00 | 45,900.00 | 45,900.00 | 70,968 |
| 2025-06-16 | 41,050.00 | 45,800.00 | 41,000.00 | 45,100.00 | 45,100.00 | 66,834 |
| 2025-06-13 | 42,350.00 | 42,450.00 | 40,250.00 | 42,250.00 | 42,250.00 | 39,923 |
| 2025-06-12 | 43,000.00 | 43,000.00 | 41,300.00 | 41,550.00 | 41,550.00 | 24,952 |
| 2025-06-11 | 42,200.00 | 43,000.00 | 41,900.00 | 42,500.00 | 42,500.00 | 24,962 |
| 2025-06-10 | 41,400.00 | 42,450.00 | 40,750.00 | 41,500.00 | 41,500.00 | 26,335 |
| 2025-06-09 | 41,000.00 | 42,500.00 | 40,600.00 | 42,100.00 | 42,100.00 | 54,684 |
| 2025-06-05 | 39,750.00 | 41,100.00 | 39,400.00 | 40,250.00 | 40,250.00 | 35,069 |
| 2025-06-04 | 39,800.00 | 41,050.00 | 39,350.00 | 40,650.00 | 40,650.00 | 43,814 |
| 2025-06-02 | 36,300.00 | 39,200.00 | 36,250.00 | 39,150.00 | 39,150.00 | 49,361 |
| 2025-05-30 | 36,950.00 | 36,950.00 | 35,850.00 | 36,200.00 | 36,200.00 | 15,675 |
| 2025-05-29 | 37,300.00 | 37,550.00 | 36,150.00 | 37,300.00 | 37,300.00 | 15,779 |
| 2025-05-28 | 34,550.00 | 37,750.00 | 34,150.00 | 36,650.00 | 36,650.00 | 52,728 |
| 2025-05-27 | 34,200.00 | 34,600.00 | 33,100.00 | 33,750.00 | 33,750.00 | 22,917 |
| 2025-05-26 | 33,600.00 | 34,700.00 | 33,550.00 | 34,600.00 | 34,600.00 | 12,240 |
| 2025-05-23 | 34,150.00 | 34,400.00 | 33,500.00 | 33,600.00 | 33,600.00 | 11,569 |
| 2025-05-22 | 34,600.00 | 34,850.00 | 34,000.00 | 34,000.00 | 34,000.00 | 13,352 |
| 2025-05-21 | 34,750.00 | 35,400.00 | 34,750.00 | 34,950.00 | 34,950.00 | 10,885 |
| 2025-05-20 | 35,700.00 | 36,300.00 | 34,800.00 | 34,800.00 | 34,800.00 | 15,515 |
| 2025-05-19 | 36,450.00 | 36,450.00 | 34,900.00 | 35,650.00 | 35,650.00 | 19,158 |
| 2025-05-16 | 37,950.00 | 37,950.00 | 36,150.00 | 36,600.00 | 36,600.00 | 44,266 |
| 2025-05-15 | 39,650.00 | 39,800.00 | 38,150.00 | 38,350.00 | 38,350.00 | 21,217 |
| 2025-05-14 | 38,750.00 | 40,000.00 | 38,550.00 | 39,900.00 | 39,900.00 | 35,421 |
| 2025-05-13 | 39,300.00 | 39,850.00 | 38,250.00 | 38,500.00 | 38,500.00 | 27,283 |
| 2025-05-12 | 37,950.00 | 39,000.00 | 37,000.00 | 39,000.00 | 39,000.00 | 25,219 |
| 2025-05-09 | 38,500.00 | 38,650.00 | 37,050.00 | 37,500.00 | 37,500.00 | 11,252 |
| 2025-05-08 | 38,250.00 | 38,650.00 | 37,400.00 | 38,300.00 | 38,300.00 | 19,250 |
| 2025-05-07 | 37,700.00 | 38,050.00 | 36,700.00 | 37,700.00 | 37,700.00 | 22,081 |
| 2025-05-02 | 36,600.00 | 37,300.00 | 36,300.00 | 36,700.00 | 36,700.00 | 11,974 |
| 2025-04-30 | 38,000.00 | 38,150.00 | 36,250.00 | 36,350.00 | 36,350.00 | 19,420 |
| 2025-04-29 | 38,300.00 | 38,400.00 | 37,750.00 | 37,950.00 | 37,950.00 | 13,026 |
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.