393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8,160.00 | 8,380.00 | 7,460.00 | 7,810.00 | 7,810.00 | 536,048 |
| 2024-07-29 | 8,380.00 | 8,620.00 | 8,260.00 | 8,260.00 | 8,260.00 | 143,094 |
| 2024-07-26 | 8,700.00 | 8,980.00 | 8,270.00 | 8,380.00 | 8,380.00 | 354,759 |
| 2024-07-25 | 8,600.00 | 9,040.00 | 8,330.00 | 8,800.00 | 8,800.00 | 683,799 |
| 2024-07-24 | 8,470.00 | 10,280.00 | 8,200.00 | 9,000.00 | 9,000.00 | 4,694,262 |
| 2024-07-23 | 8,050.00 | 8,350.00 | 7,920.00 | 8,350.00 | 8,350.00 | 180,678 |
| 2024-07-22 | 8,330.00 | 8,580.00 | 7,940.00 | 8,050.00 | 8,050.00 | 328,198 |
| 2024-07-19 | 8,280.00 | 8,550.00 | 8,100.00 | 8,410.00 | 8,410.00 | 163,205 |
| 2024-07-18 | 8,170.00 | 8,320.00 | 7,910.00 | 8,290.00 | 8,290.00 | 232,059 |
| 2024-07-17 | 8,550.00 | 8,770.00 | 8,230.00 | 8,230.00 | 8,230.00 | 205,697 |
| 2024-07-16 | 8,860.00 | 8,860.00 | 8,190.00 | 8,720.00 | 8,720.00 | 383,662 |
| 2024-07-15 | 8,650.00 | 9,270.00 | 8,650.00 | 8,860.00 | 8,860.00 | 274,696 |
| 2024-07-12 | 8,800.00 | 9,600.00 | 7,930.00 | 8,930.00 | 8,930.00 | 1,594,266 |
| 2024-07-11 | 9,470.00 | 9,740.00 | 8,570.00 | 8,630.00 | 8,630.00 | 572,597 |
| 2024-07-10 | 10,170.00 | 10,500.00 | 9,360.00 | 9,540.00 | 9,540.00 | 1,393,681 |
| 2024-07-09 | 10,650.00 | 10,690.00 | 10,010.00 | 10,170.00 | 10,170.00 | 458,830 |
| 2024-07-08 | 10,400.00 | 10,740.00 | 10,010.00 | 10,460.00 | 10,460.00 | 600,850 |
| 2024-07-05 | 9,550.00 | 10,700.00 | 9,330.00 | 10,400.00 | 10,400.00 | 1,172,530 |
| 2024-07-04 | 9,420.00 | 9,760.00 | 9,140.00 | 9,530.00 | 9,530.00 | 410,146 |
| 2024-07-03 | 9,520.00 | 9,790.00 | 8,970.00 | 9,140.00 | 9,140.00 | 258,558 |
| 2024-07-02 | 9,380.00 | 9,600.00 | 8,840.00 | 9,470.00 | 9,470.00 | 395,869 |
| 2024-07-01 | 9,220.00 | 9,700.00 | 9,220.00 | 9,510.00 | 9,510.00 | 151,150 |
| 2024-06-28 | 9,780.00 | 9,780.00 | 9,340.00 | 9,340.00 | 9,340.00 | 224,858 |
| 2024-06-27 | 9,810.00 | 10,300.00 | 9,500.00 | 9,730.00 | 9,730.00 | 270,874 |
| 2024-06-26 | 9,760.00 | 10,130.00 | 9,430.00 | 9,800.00 | 9,800.00 | 336,192 |
| 2024-06-25 | 9,450.00 | 9,760.00 | 9,110.00 | 9,540.00 | 9,540.00 | 232,105 |
| 2024-06-24 | 9,750.00 | 9,970.00 | 9,300.00 | 9,370.00 | 9,370.00 | 276,152 |
| 2024-06-21 | 9,910.00 | 10,200.00 | 9,470.00 | 9,750.00 | 9,750.00 | 468,416 |
| 2024-06-20 | 9,990.00 | 10,340.00 | 9,800.00 | 10,030.00 | 10,030.00 | 346,864 |
| 2024-06-19 | 10,930.00 | 10,930.00 | 9,990.00 | 10,080.00 | 10,080.00 | 927,812 |
| 2024-06-18 | 11,500.00 | 11,970.00 | 10,360.00 | 11,290.00 | 11,290.00 | 1,563,605 |
| 2024-06-17 | 11,510.00 | 12,120.00 | 11,180.00 | 11,580.00 | 11,580.00 | 751,586 |
| 2024-06-14 | 10,920.00 | 11,660.00 | 10,580.00 | 11,460.00 | 11,460.00 | 1,124,917 |
| 2024-06-13 | 10,840.00 | 11,110.00 | 10,420.00 | 10,920.00 | 10,920.00 | 574,249 |
| 2024-06-12 | 10,440.00 | 10,950.00 | 10,200.00 | 10,650.00 | 10,650.00 | 588,804 |
| 2024-06-11 | 10,120.00 | 10,860.00 | 10,080.00 | 10,520.00 | 10,520.00 | 1,045,175 |
| 2024-06-10 | 10,670.00 | 10,770.00 | 9,980.00 | 10,070.00 | 10,070.00 | 638,636 |
| 2024-06-07 | 9,310.00 | 10,640.00 | 9,310.00 | 10,500.00 | 10,500.00 | 1,849,003 |
| 2024-06-05 | 9,020.00 | 9,330.00 | 8,920.00 | 9,260.00 | 9,260.00 | 360,817 |
| 2024-06-04 | 9,600.00 | 9,800.00 | 8,650.00 | 9,200.00 | 9,200.00 | 1,645,653 |
| 2024-06-03 | 10,910.00 | 10,920.00 | 9,770.00 | 9,770.00 | 9,770.00 | 711,303 |
| 2024-05-31 | 10,030.00 | 10,820.00 | 10,010.00 | 10,700.00 | 10,700.00 | 829,918 |
| 2024-05-30 | 10,150.00 | 11,200.00 | 10,120.00 | 10,300.00 | 10,300.00 | 3,836,001 |
| 2024-05-29 | 10,100.00 | 10,530.00 | 9,920.00 | 9,980.00 | 9,980.00 | 375,492 |
| 2024-05-28 | 10,040.00 | 11,200.00 | 9,910.00 | 10,260.00 | 10,260.00 | 3,232,960 |
| 2024-05-27 | 10,320.00 | 10,630.00 | 10,000.00 | 10,190.00 | 10,190.00 | 493,604 |
| 2024-05-24 | 9,940.00 | 10,590.00 | 9,940.00 | 10,510.00 | 10,510.00 | 875,983 |
| 2024-05-23 | 10,280.00 | 10,390.00 | 9,890.00 | 10,100.00 | 10,100.00 | 659,004 |
| 2024-05-22 | 10,610.00 | 11,010.00 | 10,370.00 | 10,390.00 | 10,390.00 | 859,327 |
| 2024-05-21 | 10,790.00 | 11,010.00 | 10,270.00 | 10,560.00 | 10,560.00 | 945,034 |
| 2024-05-20 | 11,040.00 | 11,280.00 | 10,630.00 | 10,980.00 | 10,980.00 | 924,950 |
| 2024-05-17 | 11,980.00 | 11,990.00 | 10,810.00 | 11,060.00 | 11,060.00 | 1,828,697 |
| 2024-05-16 | 11,540.00 | 13,060.00 | 11,530.00 | 12,300.00 | 12,300.00 | 11,854,819 |
| 2024-05-14 | 9,030.00 | 11,680.00 | 8,960.00 | 11,680.00 | 11,680.00 | 7,222,999 |
| 2024-05-13 | 8,470.00 | 9,240.00 | 8,400.00 | 8,990.00 | 8,990.00 | 939,682 |
| 2024-05-10 | 8,580.00 | 8,780.00 | 8,310.00 | 8,470.00 | 8,470.00 | 581,716 |
| 2024-05-09 | 8,580.00 | 8,970.00 | 8,440.00 | 8,580.00 | 8,580.00 | 691,280 |
| 2024-05-08 | 8,920.00 | 9,360.00 | 8,500.00 | 8,720.00 | 8,720.00 | 1,293,154 |
| 2024-05-07 | 8,980.00 | 9,100.00 | 8,690.00 | 8,890.00 | 8,890.00 | 1,090,744 |
| 2024-05-03 | 8,420.00 | 9,560.00 | 8,400.00 | 9,130.00 | 9,130.00 | 5,506,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.