393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,760.00 | 3,820.00 | 3,715.00 | 3,780.00 | 3,696.52 | 65,582 |
| 2023-08-03 | 3,775.00 | 3,850.00 | 3,675.00 | 3,780.00 | 3,696.52 | 126,540 |
| 2023-08-02 | 3,910.00 | 3,925.00 | 3,760.00 | 3,780.00 | 3,696.52 | 111,938 |
| 2023-08-01 | 3,770.00 | 4,000.00 | 3,760.00 | 3,925.00 | 3,838.31 | 176,662 |
| 2023-07-31 | 3,840.00 | 3,860.00 | 3,690.00 | 3,760.00 | 3,676.96 | 179,750 |
| 2023-07-28 | 3,700.00 | 3,850.00 | 3,700.00 | 3,760.00 | 3,676.96 | 127,547 |
| 2023-07-27 | 3,755.00 | 3,880.00 | 3,700.00 | 3,740.00 | 3,657.40 | 164,732 |
| 2023-07-26 | 4,310.00 | 4,375.00 | 3,800.00 | 3,845.00 | 3,760.08 | 451,751 |
| 2023-07-25 | 3,955.00 | 4,190.00 | 3,860.00 | 4,020.00 | 3,931.21 | 230,549 |
| 2023-07-24 | 4,235.00 | 4,235.00 | 3,915.00 | 3,950.00 | 3,862.76 | 336,246 |
| 2023-07-21 | 4,035.00 | 4,430.00 | 3,950.00 | 4,230.00 | 4,136.58 | 364,936 |
| 2023-07-20 | 3,910.00 | 4,110.00 | 3,900.00 | 4,035.00 | 3,945.88 | 385,779 |
| 2023-07-19 | 4,185.00 | 4,235.00 | 4,025.00 | 4,080.00 | 3,989.89 | 167,501 |
| 2023-07-18 | 4,350.00 | 4,410.00 | 4,175.00 | 4,185.00 | 4,092.57 | 672,596 |
| 2023-07-17 | 4,440.00 | 5,360.00 | 4,310.00 | 4,685.00 | 4,581.53 | 1,170,118 |
| 2023-07-14 | 4,510.00 | 4,595.00 | 4,440.00 | 4,455.00 | 4,356.61 | 165,500 |
| 2023-07-13 | 4,840.00 | 4,855.00 | 4,565.00 | 4,595.00 | 4,493.52 | 237,310 |
| 2023-07-12 | 4,500.00 | 5,610.00 | 4,410.00 | 4,815.00 | 4,708.66 | 2,203,399 |
| 2023-07-11 | 4,600.00 | 4,610.00 | 4,435.00 | 4,440.00 | 4,341.94 | 86,582 |
| 2023-07-10 | 4,755.00 | 4,755.00 | 4,575.00 | 4,575.00 | 4,473.96 | 74,671 |
| 2023-07-07 | 4,850.00 | 4,910.00 | 4,750.00 | 4,750.00 | 4,645.09 | 73,561 |
| 2023-07-06 | 4,800.00 | 4,955.00 | 4,720.00 | 4,900.00 | 4,791.78 | 96,457 |
| 2023-07-05 | 4,800.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,693.99 | 129,011 |
| 2023-07-04 | 4,950.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,693.99 | 137,948 |
| 2023-07-03 | 4,810.00 | 5,000.00 | 4,795.00 | 4,930.00 | 4,821.12 | 128,649 |
| 2023-06-30 | 4,800.00 | 4,970.00 | 4,605.00 | 4,795.00 | 4,689.10 | 258,594 |
| 2023-06-29 | 5,200.00 | 5,290.00 | 4,750.00 | 4,800.00 | 4,693.99 | 339,580 |
| 2023-06-28 | 5,560.00 | 5,730.00 | 5,160.00 | 5,230.00 | 5,114.49 | 586,056 |
| 2023-06-27 | 7,680.00 | 7,680.00 | 5,700.00 | 5,710.00 | 5,583.89 | 4,687,859 |
| 2023-06-26 | 16,640.00 | 17,470.00 | 16,450.00 | 17,470.00 | 5,694.72 | 1,181,013 |
| 2023-06-23 | 15,850.00 | 16,720.00 | 15,790.00 | 16,400.00 | 5,345.93 | 416,832 |
| 2023-06-22 | 16,280.00 | 16,900.00 | 15,910.00 | 16,050.00 | 5,231.84 | 240,372 |
| 2023-06-21 | 15,900.00 | 17,010.00 | 15,900.00 | 16,280.00 | 5,306.81 | 552,885 |
| 2023-06-20 | 15,290.00 | 16,320.00 | 15,070.00 | 16,200.00 | 5,280.74 | 407,259 |
| 2023-06-19 | 15,360.00 | 15,520.00 | 15,230.00 | 15,290.00 | 4,984.10 | 210,393 |
| 2023-06-16 | 15,530.00 | 15,880.00 | 15,210.00 | 15,610.00 | 5,088.41 | 377,805 |
| 2023-06-15 | 16,560.00 | 16,560.00 | 15,590.00 | 15,670.00 | 5,107.97 | 620,175 |
| 2023-06-14 | 17,540.00 | 18,200.00 | 16,150.00 | 16,650.00 | 5,427.42 | 2,355,441 |
| 2023-06-13 | 13,800.00 | 17,550.00 | 13,430.00 | 17,000.00 | 5,541.51 | 4,984,695 |
| 2023-06-12 | 13,770.00 | 14,290.00 | 13,670.00 | 13,800.00 | 4,498.40 | 180,402 |
| 2023-06-09 | 13,300.00 | 13,840.00 | 13,240.00 | 13,690.00 | 4,462.55 | 246,654 |
| 2023-06-08 | 12,980.00 | 13,280.00 | 12,900.00 | 13,240.00 | 4,315.86 | 93,129 |
| 2023-06-07 | 13,100.00 | 13,100.00 | 12,890.00 | 12,930.00 | 4,214.81 | 44,454 |
| 2023-06-05 | 13,320.00 | 13,990.00 | 12,800.00 | 13,090.00 | 4,266.97 | 357,777 |
| 2023-06-02 | 13,160.00 | 13,450.00 | 12,800.00 | 13,320.00 | 4,341.94 | 196,257 |
| 2023-06-01 | 12,910.00 | 13,250.00 | 12,620.00 | 13,150.00 | 4,286.52 | 135,951 |
| 2023-05-31 | 12,400.00 | 12,860.00 | 12,210.00 | 12,800.00 | 4,172.43 | 100,935 |
| 2023-05-30 | 12,280.00 | 12,420.00 | 12,130.00 | 12,220.00 | 3,983.37 | 24,408 |
| 2023-05-26 | 12,680.00 | 12,790.00 | 12,210.00 | 12,270.00 | 3,999.67 | 89,409 |
| 2023-05-25 | 12,680.00 | 13,150.00 | 12,610.00 | 12,800.00 | 4,172.43 | 68,649 |
| 2023-05-24 | 13,000.00 | 13,000.00 | 12,550.00 | 12,680.00 | 4,133.32 | 152,055 |
| 2023-05-23 | 13,000.00 | 13,460.00 | 12,800.00 | 13,170.00 | 4,293.04 | 250,152 |
| 2023-05-22 | 13,030.00 | 13,340.00 | 12,510.00 | 13,000.00 | 4,237.63 | 183,870 |
| 2023-05-19 | 12,220.00 | 13,600.00 | 12,120.00 | 13,020.00 | 4,244.15 | 688,830 |
| 2023-05-18 | 12,400.00 | 12,610.00 | 12,060.00 | 12,220.00 | 3,983.37 | 140,517 |
| 2023-05-17 | 11,210.00 | 13,200.00 | 11,040.00 | 12,410.00 | 4,045.30 | 802,524 |
| 2023-05-16 | 11,900.00 | 11,980.00 | 11,230.00 | 11,270.00 | 3,673.70 | 191,613 |
| 2023-05-15 | 12,150.00 | 12,400.00 | 11,760.00 | 11,880.00 | 3,872.54 | 156,945 |
| 2023-05-12 | 12,240.00 | 12,360.00 | 12,180.00 | 12,250.00 | 3,993.15 | 150,126 |
| 2023-05-11 | 12,800.00 | 12,880.00 | 12,210.00 | 12,460.00 | 4,061.60 | 221,730 |
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.