393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 20,500.00 | 21,900.00 | 19,500.00 | 19,500.00 | 6,356.44 | 9,327 |
| 2023-02-09 | 20,500.00 | 20,700.00 | 20,400.00 | 20,550.00 | 6,698.71 | 6,150 |
| 2023-02-08 | 19,000.00 | 20,800.00 | 19,000.00 | 20,500.00 | 6,682.41 | 23,436 |
| 2023-02-07 | 18,200.00 | 19,000.00 | 17,300.00 | 19,000.00 | 6,193.46 | 12,357 |
| 2023-02-06 | 18,000.00 | 18,370.00 | 16,030.00 | 18,120.00 | 5,906.60 | 14,130 |
| 2023-02-03 | 16,000.00 | 17,800.00 | 16,000.00 | 17,240.00 | 5,619.75 | 17,490 |
| 2023-02-02 | 15,500.00 | 15,600.00 | 15,000.00 | 15,500.00 | 5,052.56 | 4,182 |
| 2023-02-01 | 13,700.00 | 15,500.00 | 13,700.00 | 15,000.00 | 4,889.57 | 1,731 |
| 2023-01-31 | 12,000.00 | 13,740.00 | 12,000.00 | 13,740.00 | 4,478.85 | 10,923 |
| 2023-01-30 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 3,895.36 | 6,777 |
| 2023-01-27 | 11,900.00 | 11,950.00 | 11,900.00 | 11,950.00 | 3,895.36 | 7,311 |
| 2023-01-26 | 11,850.00 | 11,950.00 | 11,800.00 | 11,900.00 | 3,879.06 | 3,114 |
| 2023-01-25 | 11,750.00 | 11,800.00 | 11,700.00 | 11,800.00 | 3,846.46 | 1,230 |
| 2023-01-20 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,846.46 | 0 |
| 2023-01-19 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,846.46 | 0 |
| 2023-01-18 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,846.46 | 6 |
| 2023-01-17 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,846.46 | 21 |
| 2023-01-16 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 3,862.76 | 30 |
| 2023-01-13 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,879.06 | 0 |
| 2023-01-12 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,879.06 | 0 |
| 2023-01-11 | 11,950.00 | 11,950.00 | 11,400.00 | 11,900.00 | 3,879.06 | 306 |
| 2023-01-10 | 11,650.00 | 11,650.00 | 11,600.00 | 11,650.00 | 3,797.57 | 840 |
| 2023-01-09 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 3,830.16 | 6 |
| 2023-01-06 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 3,830.16 | 60 |
| 2023-01-05 | 11,400.00 | 11,850.00 | 11,400.00 | 11,850.00 | 3,862.76 | 33 |
| 2023-01-04 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 3,879.06 | 1,215 |
| 2023-01-03 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 3,911.66 | 858 |
| 2023-01-02 | 12,000.00 | 12,000.00 | 11,100.00 | 12,000.00 | 3,911.66 | 3,342 |
| 2022-12-29 | 11,500.00 | 12,000.00 | 11,000.00 | 12,000.00 | 3,911.66 | 1,323 |
| 2022-12-28 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 3,911.66 | 78 |
| 2022-12-27 | 11,250.00 | 12,000.00 | 11,250.00 | 12,000.00 | 3,911.66 | 60 |
| 2022-12-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,911.66 | 6 |
| 2022-12-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,911.66 | 654 |
| 2022-12-22 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,846.46 | 30 |
| 2022-12-21 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 3,764.97 | 330 |
| 2022-12-20 | 11,950.00 | 12,000.00 | 11,950.00 | 11,950.00 | 3,895.36 | 165 |
| 2022-12-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,911.66 | 3 |
| 2022-12-16 | 11,850.00 | 13,000.00 | 11,850.00 | 13,000.00 | 4,237.63 | 246 |
| 2022-12-15 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 150 |
| 2022-12-14 | 12,850.00 | 13,000.00 | 11,950.00 | 12,950.00 | 4,221.33 | 276 |
| 2022-12-13 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 4,139.84 | 0 |
| 2022-12-12 | 12,450.00 | 13,000.00 | 11,550.00 | 12,700.00 | 4,139.84 | 426 |
| 2022-12-09 | 11,150.00 | 12,000.00 | 11,050.00 | 12,000.00 | 3,911.66 | 2,868 |
| 2022-12-08 | 11,850.00 | 12,000.00 | 11,200.00 | 11,750.00 | 3,830.16 | 708 |
| 2022-12-07 | 11,000.00 | 11,300.00 | 10,950.00 | 11,300.00 | 3,683.48 | 972 |
| 2022-12-06 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 3,585.69 | 420 |
| 2022-12-05 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 3,585.69 | 1,329 |
| 2022-12-02 | 11,300.00 | 11,300.00 | 10,500.00 | 10,550.00 | 3,439.00 | 2,823 |
| 2022-12-01 | 11,700.00 | 12,500.00 | 11,700.00 | 11,900.00 | 3,879.06 | 1,836 |
| 2022-11-30 | 12,250.00 | 12,450.00 | 11,400.00 | 11,900.00 | 3,879.06 | 7,557 |
| 2022-11-29 | 11,950.00 | 13,400.00 | 11,450.00 | 13,300.00 | 4,335.42 | 1,935 |
| 2022-11-28 | 11,900.00 | 13,450.00 | 11,900.00 | 13,450.00 | 4,384.32 | 6 |
| 2022-11-25 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,498.40 | 0 |
| 2022-11-24 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 4,498.40 | 6 |
| 2022-11-23 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 4,531.00 | 0 |
| 2022-11-22 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 4,531.00 | 0 |
| 2022-11-21 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 4,531.00 | 6 |
| 2022-11-18 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 4,531.00 | 6 |
| 2022-11-17 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,563.60 | 6 |
| 2022-11-16 | 14,000.00 | 14,000.00 | 12,100.00 | 14,000.00 | 4,563.60 | 1,878 |
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.