390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2024-07-19 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2024-07-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2024-07-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2024-07-16 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 35 |
| 2024-07-15 | 1,798.00 | 1,798.00 | 1,750.00 | 1,797.00 | 1,797.00 | 82 |
| 2024-07-12 | 1,528.00 | 1,790.00 | 1,528.00 | 1,600.00 | 1,600.00 | 168 |
| 2024-07-11 | 1,600.00 | 1,800.00 | 1,600.00 | 1,797.00 | 1,797.00 | 208 |
| 2024-07-10 | 1,486.00 | 1,855.00 | 1,484.00 | 1,600.00 | 1,600.00 | 176 |
| 2024-07-09 | 1,615.00 | 1,800.00 | 1,614.00 | 1,614.00 | 1,614.00 | 48 |
| 2024-07-08 | 1,700.00 | 2,000.00 | 1,700.00 | 1,898.00 | 1,898.00 | 2,010 |
| 2024-07-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1 |
| 2024-07-04 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1 |
| 2024-07-03 | 1,745.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,745.00 | 29 |
| 2024-07-02 | 1,745.00 | 1,745.00 | 1,600.00 | 1,600.00 | 1,600.00 | 165 |
| 2024-07-01 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2024-06-28 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0 |
| 2024-06-27 | 1,790.00 | 1,790.00 | 1,525.00 | 1,748.00 | 1,748.00 | 10 |
| 2024-06-26 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2024-06-25 | 1,785.00 | 1,785.00 | 1,521.00 | 1,785.00 | 1,785.00 | 181 |
| 2024-06-24 | 1,790.00 | 2,035.00 | 1,750.00 | 1,789.00 | 1,789.00 | 510 |
| 2024-06-21 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2024-06-20 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | 50 |
| 2024-06-19 | 2,050.00 | 2,050.00 | 1,600.00 | 1,790.00 | 1,790.00 | 206 |
| 2024-06-18 | 1,830.00 | 1,830.00 | 1,788.00 | 1,788.00 | 1,788.00 | 5 |
| 2024-06-17 | 1,837.00 | 1,837.00 | 1,598.00 | 1,598.00 | 1,598.00 | 2 |
| 2024-06-14 | 1,608.00 | 1,838.00 | 1,598.00 | 1,598.00 | 1,598.00 | 81 |
| 2024-06-13 | 1,608.00 | 1,608.00 | 1,400.00 | 1,599.00 | 1,599.00 | 7 |
| 2024-06-12 | 1,606.00 | 1,608.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,284 |
| 2024-06-11 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 1,604.00 | 6 |
| 2024-06-10 | 1,606.00 | 1,607.00 | 1,500.00 | 1,607.00 | 1,607.00 | 10 |
| 2024-06-07 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 2 |
| 2024-06-05 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1 |
| 2024-06-04 | 1,606.00 | 1,606.00 | 1,400.00 | 1,606.00 | 1,606.00 | 99 |
| 2024-06-03 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0 |
| 2024-05-31 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-30 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-29 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-28 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-27 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-24 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-23 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1 |
| 2024-05-22 | 1,608.00 | 1,608.00 | 1,367.00 | 1,606.00 | 1,606.00 | 3 |
| 2024-05-21 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 2 |
| 2024-05-20 | 1,608.00 | 1,608.00 | 1,400.00 | 1,606.00 | 1,606.00 | 24 |
| 2024-05-17 | 1,608.00 | 1,608.00 | 1,368.00 | 1,608.00 | 1,608.00 | 484 |
| 2024-05-16 | 1,609.00 | 1,609.00 | 1,194.00 | 1,609.00 | 1,609.00 | 159 |
| 2024-05-14 | 1,653.00 | 1,653.00 | 1,403.00 | 1,403.00 | 1,403.00 | 5 |
| 2024-05-13 | 1,404.00 | 1,650.00 | 1,404.00 | 1,650.00 | 1,650.00 | 493 |
| 2024-05-10 | 1,402.00 | 1,651.00 | 1,402.00 | 1,651.00 | 1,651.00 | 3 |
| 2024-05-09 | 1,647.00 | 1,649.00 | 1,450.00 | 1,649.00 | 1,649.00 | 3 |
| 2024-05-08 | 1,647.00 | 1,648.00 | 1,647.00 | 1,648.00 | 1,648.00 | 2 |
| 2024-05-07 | 1,406.00 | 1,647.00 | 1,406.00 | 1,647.00 | 1,647.00 | 2 |
| 2024-05-03 | 1,658.00 | 1,658.00 | 1,411.00 | 1,654.00 | 1,654.00 | 112 |
| 2024-05-02 | 1,390.00 | 1,659.00 | 1,390.00 | 1,659.00 | 1,659.00 | 51 |
| 2024-04-30 | 1,480.00 | 1,480.00 | 1,190.00 | 1,450.00 | 1,450.00 | 2,648 |
| 2024-04-29 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1 |
| 2024-04-26 | 1,258.00 | 1,445.00 | 1,258.00 | 1,445.00 | 1,445.00 | 2 |
| 2024-04-25 | 1,260.00 | 1,260.00 | 1,258.00 | 1,258.00 | 1,258.00 | 502 |
| 2024-04-24 | 1,309.00 | 1,480.00 | 1,105.00 | 1,480.00 | 1,480.00 | 180 |
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.