393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,400.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,310.00 | 124,971 |
| 2025-10-28 | 6,340.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 104,292 |
| 2025-10-27 | 6,180.00 | 6,370.00 | 6,180.00 | 6,340.00 | 6,340.00 | 175,190 |
| 2025-10-24 | 6,220.00 | 6,280.00 | 6,170.00 | 6,180.00 | 6,180.00 | 87,069 |
| 2025-10-23 | 6,150.00 | 6,370.00 | 6,140.00 | 6,200.00 | 6,200.00 | 95,725 |
| 2025-10-22 | 6,260.00 | 6,260.00 | 6,100.00 | 6,260.00 | 6,260.00 | 130,670 |
| 2025-10-21 | 6,250.00 | 6,340.00 | 6,180.00 | 6,210.00 | 6,210.00 | 82,992 |
| 2025-10-20 | 6,300.00 | 6,360.00 | 6,150.00 | 6,250.00 | 6,250.00 | 100,064 |
| 2025-10-17 | 6,510.00 | 6,620.00 | 6,250.00 | 6,300.00 | 6,300.00 | 263,390 |
| 2025-10-16 | 6,380.00 | 6,630.00 | 6,250.00 | 6,630.00 | 6,630.00 | 291,648 |
| 2025-10-15 | 6,160.00 | 6,350.00 | 6,160.00 | 6,350.00 | 6,350.00 | 119,266 |
| 2025-10-14 | 6,150.00 | 6,300.00 | 6,110.00 | 6,160.00 | 6,160.00 | 169,922 |
| 2025-10-13 | 6,030.00 | 6,340.00 | 6,030.00 | 6,150.00 | 6,150.00 | 132,712 |
| 2025-10-10 | 6,230.00 | 6,360.00 | 6,190.00 | 6,270.00 | 6,270.00 | 167,094 |
| 2025-10-02 | 6,250.00 | 6,330.00 | 6,150.00 | 6,220.00 | 6,220.00 | 94,546 |
| 2025-10-01 | 6,170.00 | 6,580.00 | 6,070.00 | 6,220.00 | 6,220.00 | 289,749 |
| 2025-09-30 | 6,220.00 | 6,250.00 | 6,120.00 | 6,170.00 | 6,170.00 | 104,871 |
| 2025-09-29 | 6,270.00 | 6,410.00 | 6,260.00 | 6,290.00 | 6,290.00 | 149,531 |
| 2025-09-26 | 6,420.00 | 6,440.00 | 6,230.00 | 6,270.00 | 6,270.00 | 223,352 |
| 2025-09-25 | 6,420.00 | 6,700.00 | 6,350.00 | 6,460.00 | 6,460.00 | 462,392 |
| 2025-09-24 | 6,610.00 | 6,750.00 | 6,370.00 | 6,470.00 | 6,470.00 | 263,417 |
| 2025-09-23 | 6,870.00 | 6,950.00 | 6,640.00 | 6,640.00 | 6,640.00 | 269,068 |
| 2025-09-22 | 6,630.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | 153,327 |
| 2025-09-19 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2025-09-18 | 6,870.00 | 6,900.00 | 6,660.00 | 6,770.00 | 6,770.00 | 235,067 |
| 2025-09-17 | 6,690.00 | 6,850.00 | 6,580.00 | 6,840.00 | 6,840.00 | 423,953 |
| 2025-09-16 | 6,780.00 | 6,780.00 | 6,610.00 | 6,660.00 | 6,660.00 | 236,080 |
| 2025-09-15 | 6,850.00 | 6,880.00 | 6,730.00 | 6,730.00 | 6,730.00 | 262,962 |
| 2025-09-12 | 7,030.00 | 7,090.00 | 6,830.00 | 6,850.00 | 6,850.00 | 360,028 |
| 2025-09-11 | 6,850.00 | 7,060.00 | 6,810.00 | 6,930.00 | 6,930.00 | 461,078 |
| 2025-09-10 | 6,910.00 | 7,030.00 | 6,860.00 | 6,860.00 | 6,860.00 | 516,287 |
| 2025-09-09 | 7,190.00 | 7,200.00 | 6,890.00 | 6,980.00 | 6,980.00 | 826,065 |
| 2025-09-08 | 7,030.00 | 7,360.00 | 7,030.00 | 7,180.00 | 7,180.00 | 1,274,154 |
| 2025-09-05 | 7,260.00 | 7,270.00 | 7,010.00 | 7,080.00 | 7,080.00 | 997,773 |
| 2025-09-04 | 7,180.00 | 7,330.00 | 7,010.00 | 7,210.00 | 7,210.00 | 1,992,513 |
| 2025-09-03 | 6,180.00 | 7,600.00 | 6,150.00 | 7,070.00 | 7,070.00 | 14,023,412 |
| 2025-09-02 | 5,900.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | 49,751 |
| 2025-09-01 | 6,040.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | 156,324 |
| 2025-08-29 | 6,150.00 | 6,250.00 | 6,050.00 | 6,130.00 | 6,130.00 | 71,853 |
| 2025-08-28 | 6,060.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 76,144 |
| 2025-08-27 | 6,140.00 | 6,160.00 | 6,050.00 | 6,080.00 | 6,080.00 | 61,290 |
| 2025-08-26 | 6,240.00 | 6,290.00 | 6,070.00 | 6,150.00 | 6,150.00 | 99,049 |
| 2025-08-25 | 6,040.00 | 6,280.00 | 6,040.00 | 6,220.00 | 6,220.00 | 120,828 |
| 2025-08-22 | 5,950.00 | 6,090.00 | 5,950.00 | 6,040.00 | 6,040.00 | 61,699 |
| 2025-08-21 | 5,970.00 | 6,100.00 | 5,920.00 | 6,020.00 | 6,020.00 | 89,091 |
| 2025-08-20 | 6,190.00 | 6,200.00 | 5,750.00 | 5,970.00 | 5,970.00 | 203,924 |
| 2025-08-19 | 6,250.00 | 6,340.00 | 6,180.00 | 6,270.00 | 6,270.00 | 82,631 |
| 2025-08-18 | 6,290.00 | 6,340.00 | 6,220.00 | 6,300.00 | 6,300.00 | 49,648 |
| 2025-08-14 | 6,260.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,280.00 | 73,155 |
| 2025-08-13 | 6,320.00 | 6,430.00 | 6,280.00 | 6,290.00 | 6,290.00 | 108,017 |
| 2025-08-12 | 6,250.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 90,183 |
| 2025-08-11 | 6,460.00 | 6,480.00 | 6,230.00 | 6,270.00 | 6,270.00 | 248,677 |
| 2025-08-08 | 6,540.00 | 6,580.00 | 6,460.00 | 6,460.00 | 6,460.00 | 116,561 |
| 2025-08-07 | 6,610.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,540.00 | 133,798 |
| 2025-08-06 | 6,530.00 | 6,690.00 | 6,500.00 | 6,560.00 | 6,560.00 | 139,494 |
| 2025-08-05 | 6,580.00 | 6,990.00 | 6,540.00 | 6,580.00 | 6,580.00 | 1,054,453 |
| 2025-08-04 | 6,700.00 | 6,700.00 | 6,450.00 | 6,480.00 | 6,480.00 | 349,846 |
| 2025-08-01 | 6,620.00 | 7,200.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,980,038 |
| 2025-07-31 | 6,560.00 | 7,100.00 | 6,500.00 | 6,610.00 | 6,610.00 | 1,258,518 |
| 2025-07-30 | 6,480.00 | 6,620.00 | 6,480.00 | 6,520.00 | 6,520.00 | 100,384 |
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.