393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,000.00 | 8,340.00 | 7,820.00 | 8,210.00 | 8,210.00 | 601,479 |
| 2024-04-30 | 7,850.00 | 9,100.00 | 7,600.00 | 8,210.00 | 8,210.00 | 4,630,149 |
| 2024-04-29 | 7,800.00 | 8,150.00 | 7,420.00 | 7,850.00 | 7,850.00 | 815,157 |
| 2024-04-26 | 7,970.00 | 8,440.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2,571,086 |
| 2024-04-25 | 8,050.00 | 8,300.00 | 7,650.00 | 7,680.00 | 7,680.00 | 1,246,528 |
| 2024-04-24 | 7,390.00 | 8,200.00 | 7,170.00 | 8,000.00 | 8,000.00 | 2,319,464 |
| 2024-04-23 | 7,600.00 | 7,860.00 | 7,310.00 | 7,310.00 | 7,310.00 | 1,438,117 |
| 2024-04-22 | 7,050.00 | 8,500.00 | 7,050.00 | 7,670.00 | 7,670.00 | 8,079,283 |
| 2024-04-19 | 6,860.00 | 7,660.00 | 6,530.00 | 6,960.00 | 6,960.00 | 4,041,480 |
| 2024-04-18 | 6,150.00 | 6,950.00 | 6,090.00 | 6,760.00 | 6,760.00 | 2,138,773 |
| 2024-04-17 | 5,950.00 | 6,540.00 | 5,820.00 | 6,050.00 | 6,050.00 | 1,578,121 |
| 2024-04-16 | 6,050.00 | 7,170.00 | 5,710.00 | 5,830.00 | 5,830.00 | 5,507,871 |
| 2024-04-15 | 5,710.00 | 6,250.00 | 5,520.00 | 6,190.00 | 6,190.00 | 631,077 |
| 2024-04-12 | 5,800.00 | 6,150.00 | 5,720.00 | 5,800.00 | 5,800.00 | 793,441 |
| 2024-04-11 | 5,520.00 | 6,230.00 | 5,250.00 | 5,820.00 | 5,820.00 | 2,162,636 |
| 2024-04-09 | 5,700.00 | 5,700.00 | 5,140.00 | 5,380.00 | 5,380.00 | 430,037 |
| 2024-04-08 | 5,900.00 | 5,900.00 | 5,580.00 | 5,600.00 | 5,600.00 | 524,211 |
| 2024-04-05 | 5,770.00 | 6,260.00 | 5,490.00 | 6,030.00 | 6,030.00 | 2,384,287 |
| 2024-04-04 | 5,600.00 | 5,800.00 | 5,400.00 | 5,670.00 | 5,670.00 | 672,715 |
| 2024-04-03 | 5,450.00 | 6,490.00 | 5,380.00 | 5,620.00 | 5,620.00 | 3,962,349 |
| 2024-04-02 | 5,600.00 | 5,660.00 | 5,310.00 | 5,450.00 | 5,450.00 | 212,178 |
| 2024-04-01 | 5,550.00 | 5,900.00 | 5,470.00 | 5,600.00 | 5,600.00 | 332,184 |
| 2024-03-29 | 5,700.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 180,219 |
| 2024-03-28 | 5,830.00 | 5,900.00 | 5,520.00 | 5,750.00 | 5,750.00 | 394,684 |
| 2024-03-27 | 5,880.00 | 6,080.00 | 5,620.00 | 5,770.00 | 5,770.00 | 723,244 |
| 2024-03-26 | 5,110.00 | 6,120.00 | 5,060.00 | 5,970.00 | 5,970.00 | 4,586,307 |
| 2024-03-25 | 5,030.00 | 5,130.00 | 4,960.00 | 5,110.00 | 5,110.00 | 79,584 |
| 2024-03-22 | 5,140.00 | 5,150.00 | 5,010.00 | 5,030.00 | 5,030.00 | 83,646 |
| 2024-03-21 | 5,070.00 | 5,320.00 | 5,020.00 | 5,080.00 | 5,080.00 | 177,748 |
| 2024-03-20 | 5,040.00 | 5,150.00 | 4,925.00 | 5,130.00 | 5,130.00 | 116,287 |
| 2024-03-19 | 5,280.00 | 5,450.00 | 4,940.00 | 5,040.00 | 5,040.00 | 346,037 |
| 2024-03-18 | 5,270.00 | 5,350.00 | 5,080.00 | 5,270.00 | 5,270.00 | 168,175 |
| 2024-03-15 | 5,410.00 | 5,630.00 | 5,070.00 | 5,270.00 | 5,270.00 | 643,461 |
| 2024-03-14 | 5,520.00 | 5,660.00 | 5,330.00 | 5,510.00 | 5,510.00 | 568,104 |
| 2024-03-13 | 5,150.00 | 5,750.00 | 5,060.00 | 5,500.00 | 5,500.00 | 1,918,624 |
| 2024-03-12 | 4,865.00 | 5,260.00 | 4,830.00 | 5,080.00 | 5,080.00 | 1,533,210 |
| 2024-03-11 | 4,515.00 | 5,080.00 | 4,380.00 | 4,905.00 | 4,905.00 | 1,679,537 |
| 2024-03-08 | 4,575.00 | 4,645.00 | 4,360.00 | 4,515.00 | 4,515.00 | 588,229 |
| 2024-03-07 | 5,170.00 | 5,200.00 | 4,565.00 | 4,615.00 | 4,615.00 | 1,788,268 |
| 2024-03-06 | 4,235.00 | 4,955.00 | 4,235.00 | 4,915.00 | 4,915.00 | 3,659,438 |
| 2024-03-05 | 4,420.00 | 4,450.00 | 4,200.00 | 4,205.00 | 4,205.00 | 179,612 |
| 2024-03-04 | 4,325.00 | 4,500.00 | 4,260.00 | 4,325.00 | 4,325.00 | 149,415 |
| 2024-02-29 | 4,370.00 | 4,470.00 | 4,290.00 | 4,325.00 | 4,325.00 | 97,062 |
| 2024-02-28 | 4,150.00 | 4,530.00 | 4,150.00 | 4,370.00 | 4,370.00 | 456,975 |
| 2024-02-27 | 4,235.00 | 4,250.00 | 4,120.00 | 4,170.00 | 4,170.00 | 125,537 |
| 2024-02-26 | 4,385.00 | 4,430.00 | 4,210.00 | 4,210.00 | 4,210.00 | 216,690 |
| 2024-02-23 | 4,350.00 | 4,520.00 | 4,220.00 | 4,350.00 | 4,350.00 | 581,600 |
| 2024-02-22 | 4,445.00 | 4,515.00 | 4,280.00 | 4,350.00 | 4,350.00 | 350,929 |
| 2024-02-21 | 4,510.00 | 4,750.00 | 4,300.00 | 4,340.00 | 4,340.00 | 499,900 |
| 2024-02-20 | 4,580.00 | 4,640.00 | 4,420.00 | 4,500.00 | 4,500.00 | 542,146 |
| 2024-02-19 | 4,635.00 | 4,950.00 | 4,475.00 | 4,530.00 | 4,530.00 | 2,375,788 |
| 2024-02-16 | 4,180.00 | 5,020.00 | 4,150.00 | 4,470.00 | 4,470.00 | 9,152,551 |
| 2024-02-15 | 4,050.00 | 4,120.00 | 4,030.00 | 4,110.00 | 4,110.00 | 67,166 |
| 2024-02-14 | 3,940.00 | 4,065.00 | 3,935.00 | 4,050.00 | 4,050.00 | 54,912 |
| 2024-02-13 | 4,090.00 | 4,105.00 | 4,025.00 | 4,040.00 | 4,040.00 | 80,765 |
| 2024-02-08 | 3,995.00 | 4,045.00 | 3,995.00 | 4,045.00 | 4,045.00 | 37,182 |
| 2024-02-07 | 4,055.00 | 4,110.00 | 3,990.00 | 3,990.00 | 3,990.00 | 46,889 |
| 2024-02-06 | 4,080.00 | 4,130.00 | 3,950.00 | 4,055.00 | 4,055.00 | 57,146 |
| 2024-02-05 | 4,165.00 | 4,165.00 | 4,030.00 | 4,080.00 | 4,080.00 | 45,380 |
| 2024-02-02 | 4,110.00 | 4,145.00 | 4,050.00 | 4,070.00 | 4,070.00 | 79,932 |
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.