390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,774.00 | 1,774.00 | 1,312.00 | 1,312.00 | 1,312.00 | 693 |
| 2025-04-18 | 2,085.00 | 2,085.00 | 1,543.00 | 1,543.00 | 1,543.00 | 706 |
| 2025-04-17 | 2,130.00 | 2,130.00 | 1,815.00 | 1,815.00 | 1,815.00 | 114 |
| 2025-04-16 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1 |
| 2025-04-15 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-14 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-11 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-10 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 27 |
| 2025-04-09 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-08 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-07 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-04 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1 |
| 2025-04-03 | 1,855.00 | 1,855.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5 |
| 2025-04-02 | 1,855.00 | 1,855.00 | 1,500.00 | 1,799.00 | 1,799.00 | 145 |
| 2025-04-01 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 101 |
| 2025-03-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-03-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-03-27 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | 3 |
| 2025-03-26 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-03-25 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-03-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3 |
| 2025-03-21 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1 |
| 2025-03-20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-03-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-03-18 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-03-17 | 1,990.00 | 1,990.00 | 1,530.00 | 1,990.00 | 1,990.00 | 1,014 |
| 2025-03-14 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0 |
| 2025-03-13 | 1,883.00 | 1,883.00 | 1,870.00 | 1,878.00 | 1,878.00 | 14 |
| 2025-03-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2025-03-11 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3 |
| 2025-03-10 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0 |
| 2025-03-07 | 1,991.00 | 1,996.00 | 1,991.00 | 1,996.00 | 1,996.00 | 20 |
| 2025-03-06 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 7 |
| 2025-03-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2025-03-04 | 2,300.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5 |
| 2025-02-28 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-27 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-26 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-25 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 4 |
| 2025-02-24 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 19 |
| 2025-02-21 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-19 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0 |
| 2025-02-18 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1 |
| 2025-02-17 | 2,110.00 | 2,110.00 | 2,100.00 | 2,100.00 | 2,100.00 | 10 |
| 2025-02-14 | 1,791.00 | 2,100.00 | 1,791.00 | 2,100.00 | 2,100.00 | 2 |
| 2025-02-13 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 1 |
| 2025-02-12 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 217 |
| 2025-02-11 | 1,800.00 | 2,050.00 | 1,800.00 | 2,050.00 | 2,050.00 | 72 |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4 |
| 2025-02-07 | 1,750.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 265 |
| 2025-02-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1 |
| 2025-02-05 | 1,850.00 | 2,125.00 | 1,790.00 | 1,790.00 | 1,790.00 | 248 |
| 2025-02-04 | 1,800.00 | 1,850.00 | 1,799.00 | 1,850.00 | 1,850.00 | 463 |
| 2025-02-03 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0 |
| 2025-01-31 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 94 |
| 2025-01-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-01-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2025-01-22 | 1,720.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 1,716 |
| 2025-01-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1 |
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.