390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,229.00 | 1,299.00 | 1,229.00 | 1,299.00 | 1,299.00 | 23 |
| 2024-04-22 | 1,220.00 | 1,220.00 | 1,016.00 | 1,180.00 | 1,180.00 | 225 |
| 2024-04-19 | 1,400.00 | 1,400.00 | 1,131.00 | 1,195.00 | 1,195.00 | 1,326 |
| 2024-04-18 | 1,491.00 | 1,491.00 | 1,280.00 | 1,330.00 | 1,330.00 | 599 |
| 2024-04-17 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1 |
| 2024-04-16 | 1,491.00 | 1,491.00 | 1,268.00 | 1,390.00 | 1,390.00 | 1,058 |
| 2024-04-15 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1 |
| 2024-04-12 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1 |
| 2024-04-11 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2024-04-09 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2024-04-08 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0 |
| 2024-04-05 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1 |
| 2024-04-04 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2024-04-03 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2024-04-02 | 1,499.00 | 1,499.00 | 1,229.00 | 1,490.00 | 1,490.00 | 152 |
| 2024-04-01 | 1,263.00 | 1,445.00 | 1,258.00 | 1,445.00 | 1,445.00 | 2,256 |
| 2024-03-29 | 1,499.00 | 1,499.00 | 1,280.00 | 1,480.00 | 1,480.00 | 302 |
| 2024-03-28 | 1,490.00 | 1,499.00 | 1,470.00 | 1,499.00 | 1,499.00 | 315 |
| 2024-03-27 | 1,499.00 | 1,499.00 | 1,270.00 | 1,490.00 | 1,490.00 | 556 |
| 2024-03-26 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,489.00 | 2 |
| 2024-03-25 | 1,500.00 | 1,500.00 | 1,300.00 | 1,399.00 | 1,399.00 | 102 |
| 2024-03-22 | 1,399.00 | 1,399.00 | 1,205.00 | 1,389.00 | 1,389.00 | 182 |
| 2024-03-21 | 1,500.00 | 1,500.00 | 1,201.00 | 1,269.00 | 1,269.00 | 1,280 |
| 2024-03-20 | 1,500.00 | 1,500.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,376 |
| 2024-03-19 | 1,448.00 | 1,448.00 | 1,338.00 | 1,390.00 | 1,390.00 | 1,612 |
| 2024-03-18 | 1,583.00 | 1,583.00 | 1,342.00 | 1,449.00 | 1,449.00 | 1,993 |
| 2024-03-15 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1 |
| 2024-03-14 | 1,582.00 | 1,582.00 | 1,574.00 | 1,574.00 | 1,574.00 | 4 |
| 2024-03-13 | 1,348.00 | 1,581.00 | 1,348.00 | 1,577.00 | 1,577.00 | 21 |
| 2024-03-12 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-03-11 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-03-08 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-03-07 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1 |
| 2024-03-06 | 1,579.00 | 1,579.00 | 1,347.00 | 1,578.00 | 1,578.00 | 3 |
| 2024-03-05 | 1,588.00 | 1,588.00 | 1,351.00 | 1,584.00 | 1,584.00 | 2,003 |
| 2024-03-04 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 401 |
| 2024-02-29 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 2 |
| 2024-02-28 | 1,355.00 | 1,594.00 | 1,355.00 | 1,592.00 | 1,592.00 | 503 |
| 2024-02-27 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 5 |
| 2024-02-26 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1 |
| 2024-02-23 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1 |
| 2024-02-22 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 45 |
| 2024-02-21 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0 |
| 2024-02-20 | 1,401.00 | 1,624.00 | 1,387.00 | 1,594.00 | 1,594.00 | 1,055 |
| 2024-02-19 | 1,500.00 | 1,631.00 | 1,500.00 | 1,631.00 | 1,631.00 | 30 |
| 2024-02-16 | 1,647.00 | 1,648.00 | 1,440.00 | 1,500.00 | 1,500.00 | 254 |
| 2024-02-15 | 1,900.00 | 1,900.00 | 1,420.00 | 1,690.00 | 1,690.00 | 589 |
| 2024-02-14 | 1,713.00 | 1,713.00 | 1,669.00 | 1,670.00 | 1,670.00 | 1,201 |
| 2024-02-13 | 1,321.00 | 1,550.00 | 1,321.00 | 1,490.00 | 1,490.00 | 4,037 |
| 2024-02-08 | 1,665.00 | 1,665.00 | 1,234.00 | 1,554.00 | 1,554.00 | 1,257 |
| 2024-02-07 | 1,460.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | 211 |
| 2024-02-06 | 1,190.00 | 1,273.00 | 1,120.00 | 1,273.00 | 1,273.00 | 1,452 |
| 2024-02-05 | 1,400.00 | 1,400.00 | 1,148.00 | 1,277.00 | 1,277.00 | 6,322 |
| 2024-02-02 | 1,706.00 | 1,706.00 | 1,262.00 | 1,350.00 | 1,350.00 | 6,364 |
| 2024-02-01 | 1,500.00 | 1,700.00 | 1,344.00 | 1,484.00 | 1,484.00 | 12,377 |
| 2024-01-31 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 2,352 |
| 2024-01-30 | 2,045.00 | 2,045.00 | 1,530.00 | 1,860.00 | 1,860.00 | 4,737 |
| 2024-01-29 | 2,380.00 | 2,380.00 | 1,760.00 | 1,799.00 | 1,799.00 | 4,318 |
| 2024-01-26 | 2,435.00 | 2,435.00 | 2,070.00 | 2,070.00 | 2,070.00 | 173 |
| 2024-01-25 | 1,905.00 | 2,435.00 | 1,905.00 | 2,435.00 | 2,435.00 | 1,970 |
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.