393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 13,340.00 | 13,430.00 | 12,800.00 | 12,810.00 | 4,175.69 | 110,247 |
| 2023-05-09 | 13,740.00 | 13,800.00 | 13,240.00 | 13,350.00 | 4,351.72 | 162,234 |
| 2023-05-08 | 14,180.00 | 14,180.00 | 13,730.00 | 13,760.00 | 4,485.37 | 129,942 |
| 2023-05-04 | 14,300.00 | 14,420.00 | 13,910.00 | 14,000.00 | 4,563.60 | 238,521 |
| 2023-05-03 | 13,990.00 | 14,760.00 | 13,810.00 | 14,400.00 | 4,693.99 | 531,726 |
| 2023-05-02 | 13,970.00 | 14,640.00 | 13,320.00 | 13,930.00 | 4,540.78 | 802,470 |
| 2023-04-28 | 14,800.00 | 14,810.00 | 13,100.00 | 14,070.00 | 4,586.42 | 1,314,048 |
| 2023-04-27 | 18,100.00 | 18,400.00 | 14,190.00 | 14,650.00 | 4,775.48 | 4,445,937 |
| 2023-04-26 | 21,900.00 | 21,900.00 | 19,770.00 | 20,100.00 | 6,552.02 | 35,880 |
| 2023-04-25 | 21,050.00 | 21,300.00 | 20,900.00 | 21,100.00 | 6,878.00 | 7,800 |
| 2023-04-24 | 21,250.00 | 21,500.00 | 20,650.00 | 20,850.00 | 6,796.50 | 21,867 |
| 2023-04-21 | 21,950.00 | 22,300.00 | 20,600.00 | 21,200.00 | 6,910.59 | 9,843 |
| 2023-04-20 | 22,300.00 | 22,300.00 | 21,100.00 | 21,600.00 | 7,040.98 | 8,811 |
| 2023-04-19 | 22,350.00 | 22,350.00 | 21,150.00 | 21,600.00 | 7,040.98 | 41,526 |
| 2023-04-18 | 21,100.00 | 22,350.00 | 20,900.00 | 22,350.00 | 7,285.46 | 29,472 |
| 2023-04-17 | 21,300.00 | 21,750.00 | 20,750.00 | 21,100.00 | 6,878.00 | 22,758 |
| 2023-04-14 | 21,450.00 | 21,950.00 | 20,250.00 | 21,150.00 | 6,894.29 | 38,841 |
| 2023-04-13 | 21,000.00 | 23,300.00 | 19,730.00 | 20,250.00 | 6,600.92 | 44,121 |
| 2023-04-12 | 22,200.00 | 22,250.00 | 19,750.00 | 20,800.00 | 6,780.20 | 54,078 |
| 2023-04-11 | 24,700.00 | 24,700.00 | 23,000.00 | 23,200.00 | 7,562.54 | 39,018 |
| 2023-04-10 | 26,000.00 | 26,000.00 | 24,250.00 | 24,850.00 | 8,100.39 | 14,310 |
| 2023-04-07 | 27,650.00 | 27,650.00 | 23,300.00 | 26,050.00 | 8,491.55 | 55,227 |
| 2023-04-06 | 29,500.00 | 29,500.00 | 26,050.00 | 26,300.00 | 8,573.05 | 29,523 |
| 2023-04-05 | 27,750.00 | 28,900.00 | 27,550.00 | 28,650.00 | 9,339.08 | 28,908 |
| 2023-04-04 | 25,650.00 | 28,000.00 | 25,400.00 | 26,950.00 | 8,784.93 | 44,004 |
| 2023-04-03 | 24,700.00 | 25,950.00 | 24,700.00 | 25,400.00 | 8,279.67 | 40,893 |
| 2023-03-31 | 24,000.00 | 25,900.00 | 23,500.00 | 25,050.00 | 8,165.58 | 35,823 |
| 2023-03-30 | 22,700.00 | 23,850.00 | 22,500.00 | 23,400.00 | 7,627.73 | 33,678 |
| 2023-03-29 | 21,150.00 | 22,500.00 | 21,150.00 | 22,500.00 | 7,334.36 | 57,612 |
| 2023-03-28 | 21,000.00 | 21,150.00 | 20,850.00 | 21,150.00 | 6,894.29 | 35,376 |
| 2023-03-27 | 20,500.00 | 21,200.00 | 20,500.00 | 21,000.00 | 6,845.40 | 66,255 |
| 2023-03-24 | 20,300.00 | 20,500.00 | 19,970.00 | 20,500.00 | 6,682.41 | 27,771 |
| 2023-03-23 | 20,400.00 | 20,400.00 | 19,950.00 | 19,980.00 | 6,512.91 | 12,774 |
| 2023-03-22 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 6,519.43 | 9,231 |
| 2023-03-21 | 20,300.00 | 20,700.00 | 19,800.00 | 20,100.00 | 6,552.02 | 31,803 |
| 2023-03-20 | 21,000.00 | 21,000.00 | 20,600.00 | 20,650.00 | 6,731.31 | 16,299 |
| 2023-03-17 | 21,250.00 | 21,250.00 | 20,600.00 | 21,050.00 | 6,861.70 | 27,324 |
| 2023-03-16 | 20,250.00 | 21,800.00 | 20,000.00 | 21,450.00 | 6,992.09 | 37,722 |
| 2023-03-15 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 6,584.62 | 6,069 |
| 2023-03-14 | 20,350.00 | 20,350.00 | 20,000.00 | 20,200.00 | 6,584.62 | 6,975 |
| 2023-03-13 | 20,400.00 | 20,400.00 | 20,000.00 | 20,350.00 | 6,633.52 | 15,675 |
| 2023-03-10 | 20,000.00 | 20,350.00 | 19,900.00 | 20,350.00 | 6,633.52 | 14,661 |
| 2023-03-09 | 19,980.00 | 20,400.00 | 19,420.00 | 19,990.00 | 6,516.17 | 31,410 |
| 2023-03-08 | 19,700.00 | 20,300.00 | 19,310.00 | 19,780.00 | 6,447.71 | 17,202 |
| 2023-03-07 | 19,970.00 | 19,970.00 | 19,330.00 | 19,330.00 | 6,301.03 | 3,669 |
| 2023-03-06 | 19,600.00 | 19,650.00 | 19,330.00 | 19,580.00 | 6,382.52 | 6,153 |
| 2023-03-03 | 19,730.00 | 20,400.00 | 19,400.00 | 19,580.00 | 6,382.52 | 20,103 |
| 2023-03-02 | 19,890.00 | 19,890.00 | 19,100.00 | 19,400.00 | 6,323.84 | 4,971 |
| 2023-02-28 | 20,000.00 | 20,000.00 | 19,040.00 | 19,500.00 | 6,356.44 | 6,252 |
| 2023-02-27 | 19,500.00 | 19,840.00 | 19,400.00 | 19,400.00 | 6,323.84 | 6,048 |
| 2023-02-24 | 19,990.00 | 19,990.00 | 19,070.00 | 19,450.00 | 6,340.14 | 2,847 |
| 2023-02-23 | 19,990.00 | 19,990.00 | 19,380.00 | 19,420.00 | 6,330.36 | 1,143 |
| 2023-02-22 | 19,980.00 | 19,980.00 | 19,390.00 | 19,670.00 | 6,411.86 | 4,902 |
| 2023-02-21 | 20,000.00 | 20,000.00 | 19,510.00 | 19,580.00 | 6,382.52 | 4,830 |
| 2023-02-20 | 18,970.00 | 20,100.00 | 18,970.00 | 19,720.00 | 6,428.16 | 9,477 |
| 2023-02-17 | 19,300.00 | 19,300.00 | 18,160.00 | 18,970.00 | 6,183.68 | 777 |
| 2023-02-16 | 20,850.00 | 20,850.00 | 19,160.00 | 19,310.00 | 6,294.51 | 7,002 |
| 2023-02-15 | 19,830.00 | 20,000.00 | 19,120.00 | 19,910.00 | 6,490.09 | 2,292 |
| 2023-02-14 | 19,700.00 | 19,970.00 | 19,020.00 | 19,830.00 | 6,464.01 | 2,436 |
| 2023-02-13 | 19,600.00 | 19,950.00 | 19,600.00 | 19,650.00 | 6,405.34 | 1,215 |
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.