390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1 |
| 2023-04-27 | 5,630.00 | 5,630.00 | 5,320.00 | 5,620.00 | 5,620.00 | 227 |
| 2023-04-26 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2023-04-25 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2023-04-24 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2023-04-21 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1 |
| 2023-04-20 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 1 |
| 2023-04-19 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 1,000 |
| 2023-04-18 | 7,460.00 | 8,750.00 | 7,460.00 | 8,750.00 | 8,750.00 | 502 |
| 2023-04-17 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 1 |
| 2023-04-14 | 7,510.00 | 7,950.00 | 7,510.00 | 7,950.00 | 7,950.00 | 201 |
| 2023-04-13 | 7,510.00 | 8,830.00 | 7,510.00 | 8,830.00 | 8,830.00 | 201 |
| 2023-04-12 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 0 |
| 2023-04-11 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 1 |
| 2023-04-10 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 1 |
| 2023-04-07 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0 |
| 2023-04-06 | 7,550.00 | 7,550.00 | 7,510.00 | 7,510.00 | 7,510.00 | 12 |
| 2023-04-05 | 7,520.00 | 8,830.00 | 7,520.00 | 8,830.00 | 8,830.00 | 3 |
| 2023-04-04 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1 |
| 2023-04-03 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 1 |
| 2023-03-31 | 5,840.00 | 6,710.00 | 5,840.00 | 6,710.00 | 6,710.00 | 121 |
| 2023-03-30 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2023-03-29 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2023-03-28 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2023-03-27 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0 |
| 2023-03-24 | 7,280.00 | 8,910.00 | 7,280.00 | 8,880.00 | 8,880.00 | 23 |
| 2023-03-23 | 8,640.00 | 8,640.00 | 6,400.00 | 8,560.00 | 8,560.00 | 12 |
| 2023-03-22 | 5,580.00 | 7,520.00 | 5,570.00 | 7,520.00 | 7,520.00 | 51 |
| 2023-03-21 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2023-03-20 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2023-03-17 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2023-03-16 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 1 |
| 2023-03-15 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2023-03-14 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 1 |
| 2023-03-13 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2023-03-10 | 7,630.00 | 8,950.00 | 7,630.00 | 8,950.00 | 8,950.00 | 2 |
| 2023-03-09 | 8,990.00 | 8,990.00 | 8,380.00 | 8,960.00 | 8,960.00 | 12 |
| 2023-03-08 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0 |
| 2023-03-07 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 130 |
| 2023-03-06 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 1 |
| 2023-03-03 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0 |
| 2023-03-02 | 8,390.00 | 9,850.00 | 8,390.00 | 9,850.00 | 9,850.00 | 41 |
| 2023-02-28 | 9,840.00 | 9,850.00 | 9,840.00 | 9,850.00 | 9,850.00 | 1,027 |
| 2023-02-27 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2023-02-24 | 8,760.00 | 8,760.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,210 |
| 2023-02-23 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 1 |
| 2023-02-22 | 10,390.00 | 10,390.00 | 8,840.00 | 9,000.00 | 9,000.00 | 32 |
| 2023-02-21 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 1 |
| 2023-02-20 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1 |
| 2023-02-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1 |
| 2023-02-16 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1 |
| 2023-02-15 | 11,320.00 | 11,320.00 | 9,840.00 | 9,840.00 | 9,840.00 | 2 |
| 2023-02-14 | 10,000.00 | 10,000.00 | 8,500.00 | 9,850.00 | 9,850.00 | 603 |
| 2023-02-13 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 118 |
| 2023-02-10 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-02-09 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-02-08 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 111 |
| 2023-02-07 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-02-06 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2023-02-03 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
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.