393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,730.00 | 4,795.00 | 4,520.00 | 4,705.00 | 4,601.09 | 285,974 |
| 2023-11-03 | 4,840.00 | 4,845.00 | 4,650.00 | 4,710.00 | 4,605.98 | 212,926 |
| 2023-11-02 | 4,450.00 | 4,815.00 | 4,400.00 | 4,815.00 | 4,708.66 | 452,014 |
| 2023-11-01 | 4,185.00 | 4,400.00 | 4,185.00 | 4,300.00 | 4,205.03 | 96,033 |
| 2023-10-31 | 4,410.00 | 4,430.00 | 4,110.00 | 4,125.00 | 4,033.90 | 182,329 |
| 2023-10-30 | 4,120.00 | 4,370.00 | 4,095.00 | 4,290.00 | 4,195.25 | 142,139 |
| 2023-10-27 | 4,150.00 | 4,295.00 | 4,120.00 | 4,145.00 | 4,053.45 | 170,317 |
| 2023-10-26 | 4,250.00 | 4,285.00 | 4,050.00 | 4,150.00 | 4,058.34 | 170,747 |
| 2023-10-25 | 4,540.00 | 4,540.00 | 4,355.00 | 4,385.00 | 4,288.15 | 153,600 |
| 2023-10-24 | 4,280.00 | 4,450.00 | 4,015.00 | 4,420.00 | 4,322.38 | 258,167 |
| 2023-10-23 | 4,205.00 | 4,465.00 | 4,205.00 | 4,230.00 | 4,136.58 | 200,744 |
| 2023-10-20 | 4,515.00 | 4,515.00 | 4,230.00 | 4,265.00 | 4,170.80 | 343,705 |
| 2023-10-19 | 4,710.00 | 4,785.00 | 4,495.00 | 4,530.00 | 4,429.95 | 296,165 |
| 2023-10-18 | 5,040.00 | 5,080.00 | 4,815.00 | 4,860.00 | 4,752.66 | 238,668 |
| 2023-10-17 | 4,875.00 | 5,140.00 | 4,875.00 | 4,990.00 | 4,879.79 | 428,381 |
| 2023-10-16 | 5,110.00 | 5,110.00 | 4,715.00 | 4,770.00 | 4,664.65 | 582,225 |
| 2023-10-13 | 5,460.00 | 5,460.00 | 5,070.00 | 5,110.00 | 4,997.14 | 462,194 |
| 2023-10-12 | 5,510.00 | 5,690.00 | 5,450.00 | 5,530.00 | 5,407.87 | 522,570 |
| 2023-10-11 | 5,390.00 | 5,840.00 | 5,380.00 | 5,450.00 | 5,329.63 | 966,756 |
| 2023-10-10 | 5,470.00 | 5,580.00 | 5,240.00 | 5,280.00 | 5,163.39 | 612,057 |
| 2023-10-06 | 5,050.00 | 5,640.00 | 5,050.00 | 5,370.00 | 5,251.40 | 1,526,393 |
| 2023-10-05 | 5,090.00 | 5,350.00 | 4,935.00 | 5,010.00 | 4,899.35 | 950,309 |
| 2023-10-04 | 5,650.00 | 5,660.00 | 4,990.00 | 4,990.00 | 4,879.79 | 972,671 |
| 2023-09-27 | 5,840.00 | 5,840.00 | 5,410.00 | 5,650.00 | 5,525.21 | 983,351 |
| 2023-09-26 | 5,920.00 | 6,430.00 | 5,820.00 | 6,000.00 | 5,867.48 | 4,011,355 |
| 2023-09-25 | 6,350.00 | 6,370.00 | 5,820.00 | 5,880.00 | 5,750.14 | 1,404,341 |
| 2023-09-22 | 6,490.00 | 7,300.00 | 6,230.00 | 6,420.00 | 6,278.21 | 6,194,950 |
| 2023-09-21 | 7,900.00 | 8,070.00 | 6,560.00 | 6,660.00 | 6,512.91 | 8,999,665 |
| 2023-09-20 | 5,880.00 | 7,460.00 | 5,780.00 | 7,280.00 | 7,119.21 | 17,609,837 |
| 2023-09-19 | 6,090.00 | 6,170.00 | 5,710.00 | 5,820.00 | 5,691.46 | 1,228,136 |
| 2023-09-18 | 6,600.00 | 6,630.00 | 6,080.00 | 6,090.00 | 5,955.50 | 1,900,290 |
| 2023-09-15 | 6,350.00 | 7,580.00 | 6,310.00 | 6,590.00 | 6,444.45 | 13,828,897 |
| 2023-09-14 | 5,850.00 | 6,810.00 | 5,830.00 | 6,390.00 | 6,248.87 | 16,799,313 |
| 2023-09-13 | 4,875.00 | 6,260.00 | 4,850.00 | 5,960.00 | 5,828.37 | 18,220,970 |
| 2023-09-12 | 5,180.00 | 5,210.00 | 4,810.00 | 4,820.00 | 4,713.55 | 461,937 |
| 2023-09-11 | 5,340.00 | 5,380.00 | 5,150.00 | 5,150.00 | 5,036.26 | 469,397 |
| 2023-09-08 | 5,500.00 | 5,790.00 | 5,120.00 | 5,260.00 | 5,143.83 | 1,071,300 |
| 2023-09-07 | 5,350.00 | 5,480.00 | 5,220.00 | 5,400.00 | 5,280.74 | 536,380 |
| 2023-09-06 | 5,190.00 | 5,410.00 | 5,100.00 | 5,410.00 | 5,290.52 | 875,564 |
| 2023-09-05 | 4,840.00 | 5,380.00 | 4,780.00 | 5,270.00 | 5,153.61 | 2,271,555 |
| 2023-09-04 | 4,910.00 | 4,995.00 | 4,770.00 | 4,800.00 | 4,693.99 | 440,340 |
| 2023-09-01 | 5,410.00 | 5,450.00 | 4,910.00 | 4,910.00 | 4,801.56 | 911,047 |
| 2023-08-31 | 5,590.00 | 5,910.00 | 5,300.00 | 5,330.00 | 5,212.28 | 1,637,908 |
| 2023-08-30 | 5,590.00 | 5,730.00 | 5,370.00 | 5,670.00 | 5,544.77 | 1,403,509 |
| 2023-08-29 | 5,700.00 | 5,810.00 | 5,540.00 | 5,690.00 | 5,564.33 | 1,364,496 |
| 2023-08-28 | 5,640.00 | 5,780.00 | 5,280.00 | 5,780.00 | 5,652.34 | 2,289,709 |
| 2023-08-25 | 4,900.00 | 6,280.00 | 4,875.00 | 5,640.00 | 5,515.44 | 11,224,564 |
| 2023-08-24 | 5,300.00 | 5,540.00 | 4,895.00 | 4,950.00 | 4,840.67 | 2,905,969 |
| 2023-08-23 | 4,690.00 | 5,330.00 | 4,620.00 | 5,130.00 | 5,016.70 | 5,711,535 |
| 2023-08-22 | 4,820.00 | 5,390.00 | 4,565.00 | 4,655.00 | 4,552.19 | 2,842,894 |
| 2023-08-21 | 5,040.00 | 5,660.00 | 4,885.00 | 4,895.00 | 4,786.89 | 7,078,356 |
| 2023-08-18 | 5,620.00 | 5,770.00 | 4,745.00 | 4,835.00 | 4,728.21 | 7,439,529 |
| 2023-08-17 | 4,330.00 | 5,410.00 | 4,300.00 | 5,410.00 | 5,290.52 | 16,054,593 |
| 2023-08-16 | 3,875.00 | 4,865.00 | 3,750.00 | 4,165.00 | 4,073.01 | 2,561,472 |
| 2023-08-14 | 3,900.00 | 3,935.00 | 3,815.00 | 3,875.00 | 3,789.42 | 80,443 |
| 2023-08-11 | 3,765.00 | 3,950.00 | 3,720.00 | 3,900.00 | 3,813.87 | 184,671 |
| 2023-08-10 | 3,640.00 | 3,775.00 | 3,620.00 | 3,770.00 | 3,686.74 | 129,875 |
| 2023-08-09 | 3,600.00 | 4,290.00 | 3,500.00 | 3,640.00 | 3,559.61 | 1,102,779 |
| 2023-08-08 | 3,695.00 | 3,705.00 | 3,580.00 | 3,610.00 | 3,530.27 | 107,868 |
| 2023-08-07 | 3,780.00 | 3,780.00 | 3,650.00 | 3,660.00 | 3,579.17 | 181,266 |
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.