393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 30 |
| 2021-11-19 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3,191.26 | 0 |
| 2021-11-18 | 9,800.00 | 10,050.00 | 8,800.00 | 9,790.00 | 3,191.26 | 195 |
| 2021-11-17 | 9,990.00 | 10,200.00 | 9,990.00 | 10,200.00 | 3,324.91 | 153 |
| 2021-11-16 | 9,600.00 | 9,910.00 | 9,400.00 | 9,910.00 | 3,230.38 | 396 |
| 2021-11-15 | 8,390.00 | 9,300.00 | 8,390.00 | 9,300.00 | 3,031.53 | 1,080 |
| 2021-11-12 | 8,000.00 | 8,390.00 | 8,000.00 | 8,390.00 | 2,734.90 | 1,563 |
| 2021-11-11 | 7,700.00 | 7,810.00 | 7,700.00 | 7,810.00 | 2,545.84 | 594 |
| 2021-11-10 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 2,542.58 | 936 |
| 2021-11-09 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 2,412.19 | 18 |
| 2021-11-08 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 2,395.89 | 30 |
| 2021-11-05 | 7,250.00 | 7,350.00 | 7,220.00 | 7,350.00 | 2,395.89 | 693 |
| 2021-11-04 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,412.19 | 0 |
| 2021-11-03 | 7,150.00 | 7,400.00 | 7,150.00 | 7,400.00 | 2,412.19 | 1,719 |
| 2021-11-02 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 2,379.59 | 9 |
| 2021-11-01 | 7,600.00 | 7,600.00 | 7,000.00 | 7,200.00 | 2,346.99 | 255 |
| 2021-10-29 | 7,800.00 | 7,800.00 | 7,100.00 | 7,600.00 | 2,477.38 | 354 |
| 2021-10-28 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,509.98 | 33 |
| 2021-10-27 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 2,509.98 | 228 |
| 2021-10-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,477.38 | 6 |
| 2021-10-25 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 2,412.19 | 60 |
| 2021-10-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,477.38 | 33 |
| 2021-10-21 | 7,600.00 | 7,600.00 | 7,250.00 | 7,250.00 | 2,363.29 | 1,377 |
| 2021-10-20 | 7,220.00 | 7,220.00 | 7,210.00 | 7,210.00 | 2,350.25 | 177 |
| 2021-10-19 | 6,530.00 | 8,480.00 | 6,530.00 | 7,210.00 | 2,350.25 | 3,360 |
| 2021-10-18 | 8,830.00 | 8,840.00 | 7,520.00 | 7,520.00 | 2,451.30 | 1,623 |
| 2021-10-15 | 7,600.00 | 7,700.00 | 7,600.00 | 7,690.00 | 2,506.72 | 951 |
| 2021-10-14 | 6,530.00 | 7,500.00 | 6,530.00 | 7,500.00 | 2,444.79 | 16,143 |
← NewerPage 21 of 21 · 1,228 trading days
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.