393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 14,450.00 | 14,450.00 | 13,700.00 | 14,450.00 | 4,710.29 | 402 |
| 2022-05-19 | 13,500.00 | 14,700.00 | 13,000.00 | 13,950.00 | 4,547.30 | 38,865 |
| 2022-05-18 | 11,500.00 | 12,800.00 | 11,500.00 | 12,800.00 | 4,172.43 | 23,229 |
| 2022-05-17 | 9,700.00 | 11,150.00 | 9,700.00 | 11,150.00 | 3,634.58 | 11,604 |
| 2022-05-16 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 3,161.92 | 4,500 |
| 2022-05-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-05-12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-05-11 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 3,194.52 | 21 |
| 2022-05-10 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 3 |
| 2022-05-06 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 0 |
| 2022-05-04 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 3 |
| 2022-05-03 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3,129.33 | 195 |
| 2022-05-02 | 9,900.00 | 9,900.00 | 9,460.00 | 9,460.00 | 3,083.69 | 9,738 |
| 2022-04-29 | 9,830.00 | 9,840.00 | 9,400.00 | 9,800.00 | 3,194.52 | 390 |
| 2022-04-28 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 3,207.56 | 0 |
| 2022-04-27 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 3,207.56 | 0 |
| 2022-04-26 | 9,700.00 | 9,840.00 | 9,700.00 | 9,840.00 | 3,207.56 | 6,276 |
| 2022-04-25 | 9,990.00 | 9,990.00 | 9,970.00 | 9,970.00 | 3,249.93 | 309 |
| 2022-04-22 | 9,990.00 | 9,990.00 | 9,950.00 | 9,950.00 | 3,243.42 | 93 |
| 2022-04-21 | 10,450.00 | 10,450.00 | 9,800.00 | 9,990.00 | 3,256.45 | 3,027 |
| 2022-04-20 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3,256.45 | 3 |
| 2022-04-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-04-18 | 9,600.00 | 9,990.00 | 9,600.00 | 9,800.00 | 3,194.52 | 3,018 |
| 2022-04-15 | 9,600.00 | 10,000.00 | 9,600.00 | 9,790.00 | 3,191.26 | 1,158 |
| 2022-04-14 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 3,188.00 | 0 |
| 2022-04-13 | 10,000.00 | 10,000.00 | 9,780.00 | 9,780.00 | 3,188.00 | 186 |
| 2022-04-12 | 9,980.00 | 9,980.00 | 9,600.00 | 9,790.00 | 3,191.26 | 8,109 |
| 2022-04-11 | 9,600.00 | 10,000.00 | 9,600.00 | 9,790.00 | 3,191.26 | 10,536 |
| 2022-04-08 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-04-07 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 33 |
| 2022-04-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 3 |
| 2022-04-05 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 3,194.52 | 72 |
| 2022-04-04 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 3,129.33 | 15,621 |
| 2022-04-01 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 3,064.13 | 141 |
| 2022-03-31 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 3,096.73 | 303 |
| 2022-03-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,096.73 | 3 |
| 2022-03-29 | 9,200.00 | 9,550.00 | 9,000.00 | 9,400.00 | 3,064.13 | 537 |
| 2022-03-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,868.55 | 0 |
| 2022-03-25 | 9,400.00 | 9,600.00 | 8,600.00 | 8,800.00 | 2,868.55 | 7,539 |
| 2022-03-24 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 3,129.33 | 267 |
| 2022-03-23 | 9,800.00 | 9,800.00 | 8,600.00 | 9,000.00 | 2,933.74 | 8,349 |
| 2022-03-22 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 3,129.33 | 231 |
| 2022-03-21 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3,064.13 | 0 |
| 2022-03-18 | 9,400.00 | 9,790.00 | 9,200.00 | 9,400.00 | 3,064.13 | 630 |
| 2022-03-17 | 9,800.00 | 9,800.00 | 9,400.00 | 9,790.00 | 3,191.26 | 48 |
| 2022-03-16 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 0 |
| 2022-03-15 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 0 |
| 2022-03-14 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 3 |
| 2022-03-11 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 3,178.22 | 0 |
| 2022-03-10 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 3,178.22 | 0 |
| 2022-03-08 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 3,178.22 | 0 |
| 2022-03-07 | 9,600.00 | 9,800.00 | 9,600.00 | 9,750.00 | 3,178.22 | 126 |
| 2022-03-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 0 |
| 2022-03-03 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 3,259.71 | 9 |
| 2022-03-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-02-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-02-25 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 18 |
| 2022-02-24 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 33 |
| 2022-02-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2022-02-22 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 18 |
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.