393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,732.37 | 60 |
| 2022-08-16 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3,569.39 | 15 |
| 2022-08-12 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 3,504.19 | 0 |
| 2022-08-11 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 3,504.19 | 60 |
| 2022-08-10 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3,569.39 | 0 |
| 2022-08-09 | 10,900.00 | 10,950.00 | 10,550.00 | 10,950.00 | 3,569.39 | 11,196 |
| 2022-08-08 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 3,439.00 | 903 |
| 2022-08-05 | 11,500.00 | 12,000.00 | 9,840.00 | 9,840.00 | 3,207.56 | 12 |
| 2022-08-04 | 12,750.00 | 12,750.00 | 11,150.00 | 11,150.00 | 3,634.58 | 6 |
| 2022-08-03 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 0 |
| 2022-08-02 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 0 |
| 2022-08-01 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 6 |
| 2022-07-29 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 3 |
| 2022-07-28 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 450 |
| 2022-07-27 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4,156.14 | 3 |
| 2022-07-26 | 13,000.00 | 13,000.00 | 12,050.00 | 13,000.00 | 4,237.63 | 9 |
| 2022-07-25 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 4,237.63 | 309 |
| 2022-07-22 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 15 |
| 2022-07-21 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 3 |
| 2022-07-20 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 3 |
| 2022-07-19 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 4,237.63 | 2,313 |
| 2022-07-18 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,058.34 | 0 |
| 2022-07-15 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,058.34 | 0 |
| 2022-07-14 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,058.34 | 0 |
| 2022-07-13 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 4,058.34 | 0 |
| 2022-07-12 | 10,600.00 | 12,450.00 | 10,600.00 | 12,450.00 | 4,058.34 | 1,515 |
| 2022-07-11 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 3,895.36 | 18 |
| 2022-07-08 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 3,862.76 | 0 |
| 2022-07-07 | 11,800.00 | 11,850.00 | 11,700.00 | 11,850.00 | 3,862.76 | 33 |
| 2022-07-06 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,732.37 | 0 |
| 2022-07-05 | 11,250.00 | 11,450.00 | 11,250.00 | 11,450.00 | 3,732.37 | 6 |
| 2022-07-04 | 10,550.00 | 11,250.00 | 10,500.00 | 11,250.00 | 3,667.18 | 3,033 |
| 2022-07-01 | 10,250.00 | 11,000.00 | 10,250.00 | 11,000.00 | 3,585.69 | 33 |
| 2022-06-30 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3,520.49 | 0 |
| 2022-06-29 | 10,200.00 | 10,800.00 | 10,200.00 | 10,800.00 | 3,520.49 | 303 |
| 2022-06-28 | 10,850.00 | 10,850.00 | 10,150.00 | 10,850.00 | 3,536.79 | 144 |
| 2022-06-27 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 3,536.79 | 3 |
| 2022-06-24 | 9,990.00 | 10,850.00 | 9,990.00 | 10,850.00 | 3,536.79 | 273 |
| 2022-06-23 | 10,000.00 | 11,000.00 | 10,000.00 | 10,900.00 | 3,553.09 | 2,283 |
| 2022-06-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2022-06-21 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 3,422.70 | 618 |
| 2022-06-20 | 9,800.00 | 9,990.00 | 9,600.00 | 9,990.00 | 3,256.45 | 4,716 |
| 2022-06-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 6 |
| 2022-06-16 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 3,259.71 | 3,309 |
| 2022-06-15 | 11,200.00 | 11,200.00 | 9,850.00 | 10,850.00 | 3,536.79 | 4,197 |
| 2022-06-14 | 12,500.00 | 12,500.00 | 10,000.00 | 11,550.00 | 3,764.97 | 3,975 |
| 2022-06-13 | 11,850.00 | 11,850.00 | 11,200.00 | 11,200.00 | 3,650.88 | 603 |
| 2022-06-10 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 3,862.76 | 39 |
| 2022-06-09 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 3,879.06 | 27 |
| 2022-06-08 | 12,900.00 | 12,900.00 | 12,000.00 | 12,000.00 | 3,911.66 | 114 |
| 2022-06-07 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 4,172.43 | 15 |
| 2022-06-03 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 4,074.64 | 21 |
| 2022-06-02 | 12,600.00 | 12,950.00 | 12,600.00 | 12,600.00 | 4,107.24 | 417 |
| 2022-05-31 | 14,000.00 | 14,000.00 | 12,500.00 | 12,550.00 | 4,090.94 | 63 |
| 2022-05-30 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 4,531.00 | 6 |
| 2022-05-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4,563.60 | 0 |
| 2022-05-26 | 14,000.00 | 14,000.00 | 12,350.00 | 14,000.00 | 4,563.60 | 513 |
| 2022-05-25 | 14,500.00 | 14,500.00 | 14,000.00 | 14,400.00 | 4,693.99 | 6,309 |
| 2022-05-24 | 14,000.00 | 14,500.00 | 13,500.00 | 14,000.00 | 4,563.60 | 408 |
| 2022-05-23 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 4,840.67 | 3 |
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.