390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,697.00 | 1,800.00 | 1,697.00 | 1,800.00 | 1,800.00 | 199 |
| 2025-01-17 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 10 |
| 2025-01-16 | 1,698.00 | 1,698.00 | 1,697.00 | 1,697.00 | 1,697.00 | 53 |
| 2025-01-15 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2025-01-14 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 24 |
| 2025-01-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-01-10 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 10 |
| 2025-01-09 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 21 |
| 2025-01-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-01-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20 |
| 2025-01-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10 |
| 2025-01-03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1 |
| 2025-01-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4 |
| 2024-12-30 | 1,560.00 | 1,560.00 | 1,327.00 | 1,560.00 | 1,560.00 | 553 |
| 2024-12-27 | 1,327.00 | 1,560.00 | 1,326.00 | 1,560.00 | 1,560.00 | 2,467 |
| 2024-12-26 | 1,555.00 | 1,560.00 | 1,322.00 | 1,560.00 | 1,560.00 | 1,405 |
| 2024-12-24 | 1,724.00 | 1,724.00 | 1,275.00 | 1,555.00 | 1,555.00 | 817 |
| 2024-12-23 | 1,900.00 | 1,900.00 | 1,428.00 | 1,500.00 | 1,500.00 | 980 |
| 2024-12-20 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2024-12-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2024-12-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2024-12-17 | 1,523.00 | 1,750.00 | 1,523.00 | 1,750.00 | 1,750.00 | 2 |
| 2024-12-16 | 1,531.00 | 1,800.00 | 1,531.00 | 1,790.00 | 1,790.00 | 827 |
| 2024-12-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-12-11 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 150 |
| 2024-12-10 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2024-12-09 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2024-12-06 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1 |
| 2024-12-05 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-12-04 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-12-03 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-12-02 | 1,811.00 | 2,110.00 | 1,811.00 | 2,110.00 | 2,110.00 | 33 |
| 2024-11-29 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1 |
| 2024-11-28 | 1,851.00 | 2,125.00 | 1,575.00 | 1,851.00 | 1,851.00 | 55 |
| 2024-11-27 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0 |
| 2024-11-26 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 5 |
| 2024-11-25 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0 |
| 2024-11-22 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0 |
| 2024-11-21 | 1,808.00 | 2,070.00 | 1,600.00 | 1,851.00 | 1,851.00 | 3,320 |
| 2024-11-20 | 1,808.00 | 1,808.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2 |
| 2024-11-19 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-11-18 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1 |
| 2024-11-15 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0 |
| 2024-11-14 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 5 |
| 2024-11-13 | 1,851.00 | 1,851.00 | 1,845.00 | 1,849.00 | 1,849.00 | 165 |
| 2024-11-12 | 1,615.00 | 1,851.00 | 1,370.00 | 1,851.00 | 1,851.00 | 249 |
| 2024-11-11 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2024-11-08 | 1,613.00 | 1,613.00 | 1,610.00 | 1,610.00 | 1,610.00 | 501 |
| 2024-11-07 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 9 |
| 2024-11-06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2024-11-05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2024-11-04 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2024-11-01 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0 |
| 2024-10-31 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 7 |
| 2024-10-30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 11 |
| 2024-10-29 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2024-10-28 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 2 |
| 2024-10-25 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2024-10-24 | 1,386.00 | 1,625.00 | 1,386.00 | 1,625.00 | 1,625.00 | 2 |
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.