393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5,140.00 | 5,230.00 | 5,040.00 | 5,230.00 | 5,230.00 | 119,431 |
| 2026-01-23 | 5,040.00 | 5,180.00 | 4,970.00 | 5,130.00 | 5,130.00 | 123,775 |
| 2026-01-22 | 5,050.00 | 5,140.00 | 4,950.00 | 5,020.00 | 5,020.00 | 92,603 |
| 2026-01-21 | 5,070.00 | 5,090.00 | 4,890.00 | 4,970.00 | 4,970.00 | 135,064 |
| 2026-01-20 | 4,990.00 | 5,230.00 | 4,960.00 | 5,120.00 | 5,120.00 | 133,102 |
| 2026-01-19 | 5,190.00 | 5,190.00 | 5,020.00 | 5,050.00 | 5,050.00 | 145,347 |
| 2026-01-16 | 5,180.00 | 5,410.00 | 5,130.00 | 5,190.00 | 5,190.00 | 276,228 |
| 2026-01-15 | 5,170.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | 99,780 |
| 2026-01-14 | 5,220.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | 91,794 |
| 2026-01-13 | 5,130.00 | 5,430.00 | 5,110.00 | 5,170.00 | 5,170.00 | 160,276 |
| 2026-01-12 | 5,150.00 | 5,240.00 | 5,080.00 | 5,130.00 | 5,130.00 | 95,626 |
| 2026-01-09 | 5,040.00 | 5,200.00 | 5,020.00 | 5,130.00 | 5,130.00 | 74,224 |
| 2026-01-08 | 5,200.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,080.00 | 117,936 |
| 2026-01-07 | 5,360.00 | 5,410.00 | 5,210.00 | 5,210.00 | 5,210.00 | 190,957 |
| 2026-01-06 | 5,190.00 | 6,340.00 | 5,130.00 | 5,360.00 | 5,360.00 | 2,297,903 |
| 2026-01-05 | 5,240.00 | 5,330.00 | 5,100.00 | 5,240.00 | 5,240.00 | 101,478 |
| 2026-01-02 | 5,140.00 | 5,290.00 | 5,120.00 | 5,240.00 | 5,240.00 | 69,879 |
| 2025-12-30 | 5,480.00 | 5,840.00 | 5,140.00 | 5,140.00 | 5,140.00 | 418,944 |
| 2025-12-29 | 4,950.00 | 5,160.00 | 4,950.00 | 5,160.00 | 5,160.00 | 53,240 |
| 2025-12-26 | 5,120.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | 53,764 |
| 2025-12-24 | 5,160.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 48,100 |
| 2025-12-23 | 5,290.00 | 5,340.00 | 5,140.00 | 5,150.00 | 5,150.00 | 71,671 |
| 2025-12-22 | 5,220.00 | 5,420.00 | 5,220.00 | 5,330.00 | 5,330.00 | 93,218 |
| 2025-12-19 | 5,100.00 | 5,220.00 | 5,030.00 | 5,220.00 | 5,220.00 | 69,226 |
| 2025-12-18 | 5,180.00 | 5,260.00 | 4,920.00 | 5,100.00 | 5,100.00 | 74,603 |
| 2025-12-17 | 5,370.00 | 5,430.00 | 5,270.00 | 5,270.00 | 5,270.00 | 69,595 |
| 2025-12-16 | 5,500.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | 96,759 |
| 2025-12-15 | 5,510.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,520.00 | 61,265 |
| 2025-12-12 | 5,600.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 142,087 |
| 2025-12-11 | 5,690.00 | 5,690.00 | 5,520.00 | 5,590.00 | 5,590.00 | 137,474 |
| 2025-12-10 | 5,330.00 | 5,990.00 | 5,330.00 | 5,660.00 | 5,660.00 | 692,424 |
| 2025-12-09 | 5,350.00 | 5,410.00 | 5,040.00 | 5,380.00 | 5,380.00 | 59,547 |
| 2025-12-08 | 5,510.00 | 5,510.00 | 5,360.00 | 5,440.00 | 5,440.00 | 65,375 |
| 2025-12-05 | 5,450.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | 67,842 |
| 2025-12-04 | 5,490.00 | 5,570.00 | 5,440.00 | 5,510.00 | 5,510.00 | 79,804 |
| 2025-12-03 | 5,520.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,540.00 | 47,648 |
| 2025-12-02 | 5,590.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 43,829 |
| 2025-12-01 | 5,600.00 | 5,610.00 | 5,480.00 | 5,590.00 | 5,590.00 | 65,952 |
| 2025-11-28 | 5,410.00 | 5,610.00 | 5,360.00 | 5,540.00 | 5,540.00 | 86,624 |
| 2025-11-27 | 5,340.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | 74,991 |
| 2025-11-26 | 5,290.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 43,976 |
| 2025-11-25 | 5,130.00 | 5,360.00 | 5,130.00 | 5,290.00 | 5,290.00 | 43,978 |
| 2025-11-24 | 5,200.00 | 5,270.00 | 5,080.00 | 5,110.00 | 5,110.00 | 70,126 |
| 2025-11-21 | 5,450.00 | 5,450.00 | 5,090.00 | 5,180.00 | 5,180.00 | 117,817 |
| 2025-11-20 | 5,410.00 | 5,620.00 | 5,410.00 | 5,500.00 | 5,500.00 | 42,855 |
| 2025-11-19 | 5,510.00 | 5,600.00 | 5,410.00 | 5,420.00 | 5,420.00 | 99,912 |
| 2025-11-18 | 5,650.00 | 5,770.00 | 5,470.00 | 5,600.00 | 5,600.00 | 176,400 |
| 2025-11-17 | 6,030.00 | 6,030.00 | 5,700.00 | 5,780.00 | 5,780.00 | 130,856 |
| 2025-11-14 | 5,910.00 | 6,220.00 | 5,890.00 | 5,890.00 | 5,890.00 | 203,607 |
| 2025-11-13 | 6,080.00 | 6,200.00 | 5,930.00 | 5,950.00 | 5,950.00 | 205,515 |
| 2025-11-12 | 5,930.00 | 6,300.00 | 5,910.00 | 6,080.00 | 6,080.00 | 475,635 |
| 2025-11-11 | 5,950.00 | 6,540.00 | 5,730.00 | 5,930.00 | 5,930.00 | 1,781,567 |
| 2025-11-10 | 5,690.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,800.00 | 75,363 |
| 2025-11-07 | 5,800.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | 167,106 |
| 2025-11-06 | 6,150.00 | 6,200.00 | 5,890.00 | 5,900.00 | 5,900.00 | 115,226 |
| 2025-11-05 | 6,250.00 | 6,630.00 | 5,950.00 | 6,050.00 | 6,050.00 | 426,048 |
| 2025-11-04 | 6,120.00 | 6,200.00 | 6,040.00 | 6,060.00 | 6,060.00 | 106,602 |
| 2025-11-03 | 6,150.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,140.00 | 106,450 |
| 2025-10-31 | 6,110.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | 104,621 |
| 2025-10-30 | 6,310.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,180.00 | 126,990 |
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.