393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,610.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 21 |
| 2022-02-18 | 9,630.00 | 9,800.00 | 9,600.00 | 9,800.00 | 3,194.52 | 27 |
| 2022-02-17 | 9,610.00 | 9,800.00 | 9,400.00 | 9,800.00 | 3,194.52 | 951 |
| 2022-02-16 | 9,800.00 | 9,950.00 | 9,600.00 | 9,800.00 | 3,194.52 | 498 |
| 2022-02-15 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 3,259.71 | 150 |
| 2022-02-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 0 |
| 2022-02-11 | 9,800.00 | 10,000.00 | 9,650.00 | 10,000.00 | 3,259.71 | 903 |
| 2022-02-10 | 9,830.00 | 10,000.00 | 9,800.00 | 10,000.00 | 3,259.71 | 39 |
| 2022-02-09 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2022-02-08 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2022-02-07 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 3,422.70 | 6 |
| 2022-02-04 | 10,000.00 | 10,500.00 | 9,700.00 | 10,500.00 | 3,422.70 | 2,037 |
| 2022-02-03 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 3 |
| 2022-01-28 | 9,800.00 | 10,000.00 | 9,600.00 | 10,000.00 | 3,259.71 | 2,535 |
| 2022-01-27 | 10,000.00 | 10,500.00 | 9,600.00 | 10,000.00 | 3,259.71 | 567 |
| 2022-01-26 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 3,422.70 | 12 |
| 2022-01-25 | 10,500.00 | 10,950.00 | 10,000.00 | 10,950.00 | 3,569.39 | 12 |
| 2022-01-24 | 10,000.00 | 10,500.00 | 9,900.00 | 10,500.00 | 3,422.70 | 150 |
| 2022-01-21 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2022-01-20 | 10,000.00 | 10,500.00 | 9,850.00 | 10,500.00 | 3,422.70 | 3,489 |
| 2022-01-19 | 9,900.00 | 10,500.00 | 9,900.00 | 10,500.00 | 3,422.70 | 3,003 |
| 2022-01-18 | 10,000.00 | 10,500.00 | 9,920.00 | 10,500.00 | 3,422.70 | 3,264 |
| 2022-01-17 | 10,100.00 | 11,000.00 | 10,000.00 | 10,950.00 | 3,569.39 | 375 |
| 2022-01-14 | 11,000.00 | 11,000.00 | 9,800.00 | 11,000.00 | 3,585.69 | 6,498 |
| 2022-01-13 | 10,650.00 | 11,000.00 | 10,500.00 | 11,000.00 | 3,585.69 | 81 |
| 2022-01-12 | 11,000.00 | 11,450.00 | 10,500.00 | 11,450.00 | 3,732.37 | 36 |
| 2022-01-11 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 3,748.67 | 33 |
| 2022-01-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,748.67 | 3 |
| 2022-01-07 | 11,000.00 | 11,000.00 | 10,500.00 | 11,000.00 | 3,585.69 | 39 |
| 2022-01-06 | 10,500.00 | 11,000.00 | 10,000.00 | 10,500.00 | 3,422.70 | 1,098 |
| 2022-01-05 | 11,100.00 | 11,250.00 | 11,000.00 | 11,250.00 | 3,667.18 | 1,272 |
| 2022-01-04 | 10,000.00 | 12,000.00 | 10,000.00 | 11,500.00 | 3,748.67 | 4,089 |
| 2021-12-30 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3,569.39 | 0 |
| 2021-12-29 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3,569.39 | 3 |
| 2021-12-28 | 9,900.00 | 10,500.00 | 9,900.00 | 10,500.00 | 3,422.70 | 36 |
| 2021-12-27 | 10,500.00 | 10,500.00 | 9,900.00 | 10,500.00 | 3,422.70 | 69 |
| 2021-12-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2021-12-23 | 11,000.00 | 11,000.00 | 9,800.00 | 10,500.00 | 3,422.70 | 678 |
| 2021-12-22 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 3,585.69 | 6 |
| 2021-12-21 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2021-12-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 0 |
| 2021-12-17 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 3,422.70 | 306 |
| 2021-12-16 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,422.70 | 33 |
| 2021-12-15 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 3,422.70 | 1,533 |
| 2021-12-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 0 |
| 2021-12-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,259.71 | 93 |
| 2021-12-10 | 9,800.00 | 10,500.00 | 9,800.00 | 10,500.00 | 3,422.70 | 2,778 |
| 2021-12-09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2021-12-08 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 3,194.52 | 2,496 |
| 2021-12-07 | 9,780.00 | 9,800.00 | 9,770.00 | 9,800.00 | 3,194.52 | 2,250 |
| 2021-12-06 | 9,410.00 | 9,780.00 | 9,200.00 | 9,780.00 | 3,188.00 | 648 |
| 2021-12-03 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 24 |
| 2021-12-02 | 9,750.00 | 9,790.00 | 9,750.00 | 9,790.00 | 3,191.26 | 15 |
| 2021-12-01 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 0 |
| 2021-11-30 | 9,600.00 | 9,790.00 | 9,400.00 | 9,790.00 | 3,191.26 | 312 |
| 2021-11-29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2021-11-26 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 3,194.52 | 60 |
| 2021-11-25 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 0 |
| 2021-11-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 3 |
| 2021-11-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,194.52 | 6 |
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.