389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 45,650.00 | 45,650.00 | 43,000.00 | 43,000.00 | 43,000.00 | 118,954 |
| 2025-01-24 | 47,000.00 | 47,650.00 | 45,650.00 | 46,400.00 | 46,400.00 | 197,222 |
| 2025-01-23 | 45,700.00 | 49,650.00 | 45,200.00 | 47,750.00 | 47,750.00 | 682,917 |
| 2025-01-22 | 44,650.00 | 45,100.00 | 44,150.00 | 44,900.00 | 44,900.00 | 70,003 |
| 2025-01-21 | 45,350.00 | 45,750.00 | 43,000.00 | 44,250.00 | 44,250.00 | 126,821 |
| 2025-01-20 | 46,400.00 | 46,750.00 | 45,150.00 | 45,750.00 | 45,750.00 | 143,936 |
| 2025-01-17 | 44,800.00 | 46,400.00 | 44,250.00 | 45,500.00 | 45,500.00 | 185,758 |
| 2025-01-16 | 44,650.00 | 45,950.00 | 44,000.00 | 44,700.00 | 44,700.00 | 133,301 |
| 2025-01-15 | 46,000.00 | 46,400.00 | 43,300.00 | 43,750.00 | 43,750.00 | 148,499 |
| 2025-01-14 | 42,950.00 | 46,350.00 | 42,650.00 | 45,600.00 | 45,600.00 | 247,795 |
| 2025-01-13 | 45,500.00 | 45,550.00 | 42,650.00 | 42,900.00 | 42,900.00 | 173,189 |
| 2025-01-10 | 48,400.00 | 48,400.00 | 45,750.00 | 46,100.00 | 46,100.00 | 143,433 |
| 2025-01-09 | 47,150.00 | 48,950.00 | 46,550.00 | 47,600.00 | 47,600.00 | 186,032 |
| 2025-01-08 | 47,200.00 | 48,750.00 | 46,400.00 | 47,400.00 | 47,400.00 | 223,793 |
| 2025-01-07 | 51,200.00 | 53,400.00 | 48,500.00 | 48,500.00 | 48,500.00 | 306,111 |
| 2025-01-06 | 51,700.00 | 53,500.00 | 49,300.00 | 50,800.00 | 50,800.00 | 538,440 |
| 2025-01-03 | 50,300.00 | 52,000.00 | 48,900.00 | 50,500.00 | 50,500.00 | 481,743 |
| 2025-01-02 | 46,750.00 | 49,850.00 | 44,500.00 | 48,950.00 | 48,950.00 | 431,806 |
| 2024-12-30 | 46,300.00 | 47,550.00 | 45,450.00 | 46,750.00 | 46,750.00 | 163,323 |
| 2024-12-27 | 48,500.00 | 51,600.00 | 45,550.00 | 46,250.00 | 46,250.00 | 484,827 |
| 2024-12-26 | 49,200.00 | 50,600.00 | 48,350.00 | 48,350.00 | 48,350.00 | 261,116 |
| 2024-12-24 | 50,400.00 | 56,400.00 | 48,450.00 | 48,650.00 | 48,650.00 | 1,180,101 |
| 2024-12-23 | 53,100.00 | 54,300.00 | 48,300.00 | 48,950.00 | 48,950.00 | 564,302 |
| 2024-12-20 | 49,500.00 | 54,200.00 | 48,600.00 | 51,000.00 | 51,000.00 | 941,756 |
| 2024-12-19 | 48,600.00 | 51,200.00 | 48,100.00 | 49,700.00 | 49,700.00 | 363,495 |
| 2024-12-18 | 47,500.00 | 55,700.00 | 47,250.00 | 50,700.00 | 50,700.00 | 1,974,467 |
| 2024-12-17 | 41,250.00 | 51,000.00 | 40,950.00 | 48,500.00 | 48,500.00 | 3,002,040 |
| 2024-12-16 | 38,200.00 | 40,650.00 | 37,400.00 | 40,000.00 | 40,000.00 | 502,357 |
| 2024-12-13 | 37,200.00 | 37,550.00 | 36,050.00 | 36,750.00 | 36,750.00 | 232,374 |
| 2024-12-12 | 37,100.00 | 37,300.00 | 35,400.00 | 36,200.00 | 36,200.00 | 201,073 |
| 2024-12-11 | 33,700.00 | 38,450.00 | 33,600.00 | 36,700.00 | 36,700.00 | 538,203 |
| 2024-12-10 | 32,450.00 | 34,400.00 | 31,900.00 | 33,700.00 | 33,700.00 | 278,773 |
| 2024-12-09 | 34,200.00 | 34,500.00 | 31,600.00 | 31,700.00 | 31,700.00 | 355,838 |
| 2024-12-06 | 41,700.00 | 41,700.00 | 35,300.00 | 35,700.00 | 35,700.00 | 671,766 |
| 2024-12-05 | 38,500.00 | 45,000.00 | 38,500.00 | 40,800.00 | 40,800.00 | 1,777,610 |
| 2024-12-04 | 39,550.00 | 40,600.00 | 38,400.00 | 38,750.00 | 38,750.00 | 377,425 |
| 2024-12-03 | 40,100.00 | 41,650.00 | 38,450.00 | 41,650.00 | 41,650.00 | 574,828 |
| 2024-12-02 | 40,900.00 | 41,250.00 | 39,350.00 | 40,500.00 | 40,500.00 | 560,184 |
| 2024-11-29 | 33,350.00 | 41,300.00 | 32,500.00 | 39,950.00 | 39,950.00 | 3,003,751 |
| 2024-11-28 | 34,350.00 | 35,400.00 | 33,350.00 | 33,350.00 | 33,350.00 | 483,355 |
| 2024-11-27 | 28,350.00 | 35,800.00 | 28,100.00 | 35,150.00 | 35,150.00 | 1,696,656 |
| 2024-11-26 | 27,150.00 | 27,750.00 | 26,850.00 | 27,550.00 | 27,550.00 | 38,314 |
| 2024-11-25 | 26,800.00 | 27,700.00 | 26,800.00 | 27,500.00 | 27,500.00 | 57,643 |
| 2024-11-22 | 26,450.00 | 27,500.00 | 26,250.00 | 26,350.00 | 26,350.00 | 39,044 |
| 2024-11-21 | 26,450.00 | 26,850.00 | 26,150.00 | 26,150.00 | 26,150.00 | 29,157 |
| 2024-11-20 | 26,900.00 | 27,700.00 | 25,900.00 | 26,450.00 | 26,450.00 | 48,771 |
| 2024-11-19 | 27,100.00 | 27,350.00 | 26,400.00 | 26,550.00 | 26,550.00 | 26,993 |
| 2024-11-18 | 27,200.00 | 27,750.00 | 26,750.00 | 27,100.00 | 27,100.00 | 37,887 |
| 2024-11-15 | 26,500.00 | 27,400.00 | 25,950.00 | 27,300.00 | 27,300.00 | 64,681 |
| 2024-11-14 | 26,700.00 | 27,800.00 | 26,250.00 | 26,600.00 | 26,600.00 | 52,221 |
| 2024-11-13 | 27,400.00 | 28,150.00 | 26,600.00 | 26,700.00 | 26,700.00 | 74,674 |
| 2024-11-12 | 29,400.00 | 29,750.00 | 27,800.00 | 27,900.00 | 27,900.00 | 87,949 |
| 2024-11-11 | 31,550.00 | 32,000.00 | 29,450.00 | 29,450.00 | 29,450.00 | 153,792 |
| 2024-11-08 | 32,200.00 | 34,200.00 | 32,000.00 | 32,150.00 | 32,150.00 | 102,477 |
| 2024-11-07 | 32,200.00 | 33,500.00 | 30,750.00 | 32,200.00 | 32,200.00 | 145,559 |
| 2024-11-06 | 37,100.00 | 37,100.00 | 31,700.00 | 31,950.00 | 31,950.00 | 267,949 |
| 2024-11-05 | 33,200.00 | 38,150.00 | 33,100.00 | 35,750.00 | 35,750.00 | 506,295 |
| 2024-11-04 | 32,250.00 | 33,550.00 | 31,900.00 | 33,200.00 | 33,200.00 | 67,966 |
| 2024-11-01 | 32,550.00 | 33,000.00 | 31,700.00 | 31,750.00 | 31,750.00 | 73,485 |
| 2024-10-31 | 31,600.00 | 34,600.00 | 31,150.00 | 33,450.00 | 33,450.00 | 162,568 |
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.