389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 39,100.00 | 39,100.00 | 37,700.00 | 37,750.00 | 37,750.00 | 21,439 |
| 2025-04-25 | 39,800.00 | 40,050.00 | 38,700.00 | 39,300.00 | 39,300.00 | 22,234 |
| 2025-04-24 | 39,250.00 | 39,450.00 | 38,600.00 | 38,950.00 | 38,950.00 | 19,094 |
| 2025-04-23 | 39,500.00 | 39,650.00 | 38,700.00 | 39,000.00 | 39,000.00 | 36,331 |
| 2025-04-22 | 37,800.00 | 38,300.00 | 37,300.00 | 38,300.00 | 38,300.00 | 37,631 |
| 2025-04-21 | 35,450.00 | 40,500.00 | 35,450.00 | 38,750.00 | 38,750.00 | 168,399 |
| 2025-04-18 | 35,500.00 | 36,150.00 | 35,000.00 | 35,900.00 | 35,900.00 | 17,336 |
| 2025-04-17 | 34,500.00 | 35,900.00 | 34,500.00 | 35,750.00 | 35,750.00 | 26,777 |
| 2025-04-16 | 36,200.00 | 38,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | 52,048 |
| 2025-04-15 | 38,000.00 | 38,250.00 | 36,600.00 | 36,900.00 | 36,900.00 | 36,754 |
| 2025-04-14 | 35,750.00 | 37,550.00 | 35,150.00 | 36,800.00 | 36,800.00 | 49,890 |
| 2025-04-11 | 32,450.00 | 34,700.00 | 32,450.00 | 34,700.00 | 34,700.00 | 51,118 |
| 2025-04-10 | 34,000.00 | 34,250.00 | 32,600.00 | 33,450.00 | 33,450.00 | 26,384 |
| 2025-04-09 | 30,800.00 | 32,050.00 | 30,700.00 | 31,200.00 | 31,200.00 | 25,770 |
| 2025-04-08 | 32,050.00 | 32,750.00 | 31,450.00 | 31,800.00 | 31,800.00 | 34,249 |
| 2025-04-07 | 34,100.00 | 34,100.00 | 30,950.00 | 30,950.00 | 30,950.00 | 69,863 |
| 2025-04-04 | 33,000.00 | 36,550.00 | 33,000.00 | 35,550.00 | 35,550.00 | 74,498 |
| 2025-04-03 | 35,000.00 | 36,700.00 | 33,000.00 | 34,700.00 | 34,700.00 | 65,572 |
| 2025-04-02 | 39,050.00 | 39,350.00 | 36,300.00 | 36,300.00 | 36,300.00 | 69,531 |
| 2025-04-01 | 37,550.00 | 40,100.00 | 37,350.00 | 38,950.00 | 38,950.00 | 37,514 |
| 2025-03-31 | 38,750.00 | 40,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 66,778 |
| 2025-03-28 | 42,900.00 | 43,550.00 | 40,100.00 | 40,700.00 | 40,700.00 | 101,341 |
| 2025-03-27 | 43,150.00 | 44,850.00 | 42,550.00 | 43,650.00 | 43,650.00 | 59,099 |
| 2025-03-26 | 43,550.00 | 44,900.00 | 42,750.00 | 44,150.00 | 44,150.00 | 58,875 |
| 2025-03-25 | 45,900.00 | 46,600.00 | 43,650.00 | 43,650.00 | 43,650.00 | 94,202 |
| 2025-03-24 | 43,850.00 | 46,950.00 | 43,000.00 | 46,400.00 | 46,400.00 | 194,111 |
| 2025-03-21 | 43,700.00 | 44,700.00 | 43,100.00 | 43,500.00 | 43,500.00 | 101,421 |
| 2025-03-20 | 43,800.00 | 44,800.00 | 43,000.00 | 43,100.00 | 43,100.00 | 93,308 |
| 2025-03-19 | 40,950.00 | 45,700.00 | 40,950.00 | 44,550.00 | 44,550.00 | 362,090 |
| 2025-03-18 | 40,500.00 | 42,000.00 | 40,500.00 | 41,050.00 | 41,050.00 | 50,604 |
| 2025-03-17 | 41,450.00 | 42,000.00 | 40,500.00 | 40,550.00 | 40,550.00 | 57,892 |
| 2025-03-14 | 40,250.00 | 41,850.00 | 40,150.00 | 40,900.00 | 40,900.00 | 44,281 |
| 2025-03-13 | 42,000.00 | 42,100.00 | 40,050.00 | 40,500.00 | 40,500.00 | 49,702 |
| 2025-03-12 | 39,300.00 | 41,875.00 | 39,150.00 | 41,100.00 | 41,100.00 | 72,559 |
| 2025-03-11 | 37,950.00 | 39,600.00 | 37,950.00 | 39,150.00 | 39,150.00 | 57,737 |
| 2025-03-10 | 40,900.00 | 43,100.00 | 40,150.00 | 40,250.00 | 40,250.00 | 73,204 |
| 2025-03-07 | 41,500.00 | 44,500.00 | 39,200.00 | 40,750.00 | 40,750.00 | 225,117 |
| 2025-03-06 | 42,500.00 | 42,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 54,538 |
| 2025-03-05 | 44,300.00 | 45,800.00 | 42,350.00 | 42,450.00 | 42,450.00 | 121,446 |
| 2025-03-04 | 38,900.00 | 44,550.00 | 38,100.00 | 43,300.00 | 43,300.00 | 220,101 |
| 2025-02-28 | 39,950.00 | 41,250.00 | 39,850.00 | 39,950.00 | 39,950.00 | 68,141 |
| 2025-02-27 | 43,900.00 | 43,900.00 | 41,950.00 | 41,950.00 | 41,950.00 | 51,394 |
| 2025-02-26 | 43,000.00 | 43,000.00 | 42,150.00 | 42,950.00 | 42,950.00 | 46,170 |
| 2025-02-25 | 43,600.00 | 44,100.00 | 42,650.00 | 43,000.00 | 43,000.00 | 96,004 |
| 2025-02-24 | 44,300.00 | 44,700.00 | 43,800.00 | 44,450.00 | 44,450.00 | 64,282 |
| 2025-02-21 | 46,750.00 | 47,750.00 | 45,550.00 | 45,650.00 | 45,650.00 | 97,432 |
| 2025-02-20 | 48,250.00 | 48,250.00 | 46,050.00 | 46,100.00 | 46,100.00 | 114,165 |
| 2025-02-19 | 49,300.00 | 49,850.00 | 48,350.00 | 48,500.00 | 48,500.00 | 157,155 |
| 2025-02-18 | 48,250.00 | 49,450.00 | 47,700.00 | 48,800.00 | 48,800.00 | 142,556 |
| 2025-02-17 | 48,150.00 | 48,750.00 | 47,000.00 | 48,000.00 | 48,000.00 | 115,813 |
| 2025-02-14 | 51,700.00 | 54,000.00 | 47,600.00 | 47,600.00 | 47,600.00 | 511,002 |
| 2025-02-13 | 46,500.00 | 49,050.00 | 46,250.00 | 48,200.00 | 48,200.00 | 214,358 |
| 2025-02-12 | 48,200.00 | 48,550.00 | 45,600.00 | 46,050.00 | 46,050.00 | 139,753 |
| 2025-02-11 | 50,400.00 | 51,800.00 | 47,400.00 | 47,500.00 | 47,500.00 | 304,045 |
| 2025-02-10 | 46,900.00 | 50,200.00 | 46,500.00 | 49,500.00 | 49,500.00 | 360,812 |
| 2025-02-07 | 46,400.00 | 50,600.00 | 45,150.00 | 47,850.00 | 47,850.00 | 739,780 |
| 2025-02-06 | 42,950.00 | 49,400.00 | 42,400.00 | 46,750.00 | 46,750.00 | 949,934 |
| 2025-02-05 | 41,400.00 | 42,300.00 | 40,800.00 | 41,100.00 | 41,100.00 | 70,304 |
| 2025-02-04 | 40,700.00 | 42,450.00 | 40,000.00 | 41,000.00 | 41,000.00 | 119,394 |
| 2025-02-03 | 42,000.00 | 42,300.00 | 38,400.00 | 40,050.00 | 40,050.00 | 169,746 |
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.