393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,563.60 | 0 |
| 2022-11-14 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,563.60 | 6 |
| 2022-11-11 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 4,563.60 | 18 |
| 2022-11-10 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 4,335.42 | 6 |
| 2022-11-09 | 13,500.00 | 13,500.00 | 13,000.00 | 13,300.00 | 4,335.42 | 1,536 |
| 2022-11-08 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,400.61 | 0 |
| 2022-11-07 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,400.61 | 3 |
| 2022-11-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 0 |
| 2022-11-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 0 |
| 2022-11-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 0 |
| 2022-11-01 | 12,500.00 | 13,000.00 | 12,000.00 | 13,000.00 | 4,237.63 | 315 |
| 2022-10-31 | 11,950.00 | 12,500.00 | 11,900.00 | 12,500.00 | 4,074.64 | 120 |
| 2022-10-28 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 3,895.36 | 0 |
| 2022-10-27 | 11,450.00 | 11,950.00 | 11,450.00 | 11,950.00 | 3,895.36 | 141 |
| 2022-10-26 | 11,050.00 | 11,450.00 | 10,950.00 | 11,450.00 | 3,732.37 | 909 |
| 2022-10-25 | 11,050.00 | 11,050.00 | 10,400.00 | 11,050.00 | 3,601.98 | 246 |
| 2022-10-24 | 10,500.00 | 11,050.00 | 10,000.00 | 11,050.00 | 3,601.98 | 1,560 |
| 2022-10-21 | 11,500.00 | 11,500.00 | 9,410.00 | 11,050.00 | 3,601.98 | 1,233 |
| 2022-10-20 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3,601.98 | 0 |
| 2022-10-19 | 10,950.00 | 11,100.00 | 8,590.00 | 11,050.00 | 3,601.98 | 651 |
| 2022-10-18 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3,227.12 | 90 |
| 2022-10-17 | 10,000.00 | 10,000.00 | 9,980.00 | 9,990.00 | 3,256.45 | 333 |
| 2022-10-14 | 10,000.00 | 10,700.00 | 10,000.00 | 10,000.00 | 3,259.71 | 333 |
| 2022-10-13 | 10,000.00 | 10,350.00 | 10,000.00 | 10,350.00 | 3,373.80 | 69 |
| 2022-10-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 30 |
| 2022-10-11 | 9,600.00 | 10,000.00 | 9,100.00 | 10,000.00 | 3,259.71 | 28,287 |
| 2022-10-07 | 10,000.00 | 10,100.00 | 9,800.00 | 10,100.00 | 3,292.31 | 318 |
| 2022-10-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 60 |
| 2022-10-05 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 3,259.71 | 75 |
| 2022-10-04 | 10,000.00 | 10,400.00 | 9,800.00 | 10,400.00 | 3,390.10 | 1,230 |
| 2022-09-30 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,390.10 | 6 |
| 2022-09-29 | 9,620.00 | 10,000.00 | 9,620.00 | 10,000.00 | 3,259.71 | 66 |
| 2022-09-28 | 9,700.00 | 9,750.00 | 9,610.00 | 9,620.00 | 3,135.84 | 2,061 |
| 2022-09-27 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,324.91 | 21 |
| 2022-09-26 | 10,250.00 | 10,250.00 | 9,820.00 | 9,820.00 | 3,201.04 | 312 |
| 2022-09-23 | 9,980.00 | 10,250.00 | 9,980.00 | 10,250.00 | 3,341.21 | 1,791 |
| 2022-09-22 | 9,930.00 | 10,250.00 | 9,930.00 | 10,250.00 | 3,341.21 | 588 |
| 2022-09-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 600 |
| 2022-09-20 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 3,390.10 | 1,803 |
| 2022-09-19 | 10,550.00 | 10,800.00 | 10,000.00 | 10,000.00 | 3,259.71 | 12,303 |
| 2022-09-16 | 10,500.00 | 11,000.00 | 10,000.00 | 10,550.00 | 3,439.00 | 9,156 |
| 2022-09-15 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 3,569.39 | 6 |
| 2022-09-14 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 3,390.10 | 6 |
| 2022-09-13 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 3,406.40 | 1,122 |
| 2022-09-08 | 10,450.00 | 10,450.00 | 9,960.00 | 9,960.00 | 3,246.67 | 1,896 |
| 2022-09-07 | 10,500.00 | 10,550.00 | 9,080.00 | 9,900.00 | 3,227.12 | 15,093 |
| 2022-09-06 | 10,600.00 | 10,650.00 | 10,550.00 | 10,550.00 | 3,439.00 | 2,037 |
| 2022-09-05 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 3,455.30 | 192 |
| 2022-09-02 | 10,600.00 | 10,600.00 | 10,250.00 | 10,600.00 | 3,455.30 | 543 |
| 2022-09-01 | 10,650.00 | 10,800.00 | 10,600.00 | 10,600.00 | 3,455.30 | 192 |
| 2022-08-31 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3,455.30 | 330 |
| 2022-08-30 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,732.37 | 30 |
| 2022-08-29 | 12,000.00 | 12,100.00 | 10,950.00 | 10,950.00 | 3,569.39 | 312 |
| 2022-08-26 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3,439.00 | 0 |
| 2022-08-25 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3,439.00 | 60 |
| 2022-08-24 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 3,357.51 | 648 |
| 2022-08-23 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,324.91 | 210 |
| 2022-08-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 24 |
| 2022-08-19 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 3,422.70 | 603 |
| 2022-08-18 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 3,895.36 | 90 |
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.