393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6,560.00 | 6,580.00 | 6,450.00 | 6,540.00 | 6,540.00 | 105,119 |
| 2025-07-28 | 6,710.00 | 6,710.00 | 6,540.00 | 6,560.00 | 6,560.00 | 166,617 |
| 2025-07-25 | 6,680.00 | 6,810.00 | 6,670.00 | 6,680.00 | 6,680.00 | 101,855 |
| 2025-07-24 | 6,790.00 | 6,850.00 | 6,700.00 | 6,700.00 | 6,700.00 | 113,460 |
| 2025-07-23 | 6,890.00 | 6,920.00 | 6,740.00 | 6,790.00 | 6,790.00 | 184,089 |
| 2025-07-22 | 6,740.00 | 7,400.00 | 6,700.00 | 6,920.00 | 6,920.00 | 1,049,138 |
| 2025-07-21 | 6,790.00 | 6,860.00 | 6,730.00 | 6,800.00 | 6,800.00 | 118,491 |
| 2025-07-18 | 6,820.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | 107,522 |
| 2025-07-17 | 6,800.00 | 6,950.00 | 6,750.00 | 6,830.00 | 6,830.00 | 104,342 |
| 2025-07-16 | 6,840.00 | 6,890.00 | 6,680.00 | 6,780.00 | 6,780.00 | 109,466 |
| 2025-07-15 | 6,880.00 | 6,880.00 | 6,670.00 | 6,830.00 | 6,830.00 | 149,797 |
| 2025-07-14 | 6,980.00 | 7,120.00 | 6,840.00 | 6,840.00 | 6,840.00 | 276,133 |
| 2025-07-11 | 7,020.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 133,362 |
| 2025-07-10 | 7,040.00 | 7,150.00 | 7,000.00 | 7,020.00 | 7,020.00 | 201,373 |
| 2025-07-09 | 6,990.00 | 7,080.00 | 6,930.00 | 7,040.00 | 7,040.00 | 121,329 |
| 2025-07-08 | 7,000.00 | 7,100.00 | 6,870.00 | 6,960.00 | 6,960.00 | 210,822 |
| 2025-07-07 | 6,990.00 | 7,220.00 | 6,830.00 | 7,000.00 | 7,000.00 | 262,281 |
| 2025-07-04 | 7,310.00 | 7,440.00 | 6,990.00 | 6,990.00 | 6,990.00 | 478,406 |
| 2025-07-03 | 7,100.00 | 7,420.00 | 7,080.00 | 7,220.00 | 7,220.00 | 785,943 |
| 2025-07-02 | 7,050.00 | 7,560.00 | 7,000.00 | 7,080.00 | 7,080.00 | 1,279,245 |
| 2025-07-01 | 7,000.00 | 7,080.00 | 6,880.00 | 7,010.00 | 7,010.00 | 270,976 |
| 2025-06-30 | 6,880.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,900.00 | 265,237 |
| 2025-06-27 | 7,040.00 | 7,100.00 | 6,850.00 | 6,860.00 | 6,860.00 | 230,322 |
| 2025-06-26 | 7,290.00 | 7,290.00 | 6,900.00 | 7,010.00 | 7,010.00 | 391,423 |
| 2025-06-25 | 7,510.00 | 7,590.00 | 7,220.00 | 7,290.00 | 7,290.00 | 480,882 |
| 2025-06-24 | 7,580.00 | 7,980.00 | 7,400.00 | 7,620.00 | 7,620.00 | 2,673,863 |
| 2025-06-23 | 7,280.00 | 7,480.00 | 7,090.00 | 7,330.00 | 7,330.00 | 439,831 |
| 2025-06-20 | 7,410.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 642,376 |
| 2025-06-19 | 7,600.00 | 7,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | 805,311 |
| 2025-06-18 | 7,000.00 | 8,120.00 | 6,910.00 | 7,590.00 | 7,590.00 | 7,373,133 |
| 2025-06-17 | 6,820.00 | 6,930.00 | 6,720.00 | 6,820.00 | 6,820.00 | 240,757 |
| 2025-06-16 | 6,660.00 | 6,890.00 | 6,590.00 | 6,790.00 | 6,790.00 | 202,039 |
| 2025-06-13 | 7,080.00 | 7,140.00 | 6,680.00 | 6,740.00 | 6,740.00 | 380,993 |
| 2025-06-12 | 7,110.00 | 7,280.00 | 7,060.00 | 7,060.00 | 7,060.00 | 257,139 |
| 2025-06-11 | 7,300.00 | 7,300.00 | 7,120.00 | 7,170.00 | 7,170.00 | 322,194 |
| 2025-06-10 | 7,580.00 | 7,580.00 | 7,090.00 | 7,170.00 | 7,170.00 | 454,142 |
| 2025-06-09 | 7,250.00 | 7,690.00 | 7,110.00 | 7,440.00 | 7,440.00 | 987,831 |
| 2025-06-05 | 7,250.00 | 7,350.00 | 7,020.00 | 7,170.00 | 7,170.00 | 427,621 |
| 2025-06-04 | 7,180.00 | 7,210.00 | 6,870.00 | 7,190.00 | 7,190.00 | 565,252 |
| 2025-06-02 | 6,890.00 | 7,070.00 | 6,680.00 | 6,950.00 | 6,950.00 | 309,356 |
| 2025-05-30 | 6,930.00 | 7,220.00 | 6,750.00 | 6,800.00 | 6,800.00 | 604,175 |
| 2025-05-29 | 7,000.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,920.00 | 321,509 |
| 2025-05-28 | 6,700.00 | 7,190.00 | 6,640.00 | 7,010.00 | 7,010.00 | 871,582 |
| 2025-05-27 | 6,920.00 | 6,920.00 | 6,590.00 | 6,610.00 | 6,610.00 | 233,418 |
| 2025-05-26 | 6,610.00 | 6,800.00 | 6,560.00 | 6,770.00 | 6,770.00 | 206,269 |
| 2025-05-23 | 6,860.00 | 6,990.00 | 6,670.00 | 6,720.00 | 6,720.00 | 306,132 |
| 2025-05-22 | 7,100.00 | 7,160.00 | 6,850.00 | 6,860.00 | 6,860.00 | 315,797 |
| 2025-05-21 | 7,010.00 | 7,200.00 | 6,980.00 | 7,170.00 | 7,170.00 | 451,584 |
| 2025-05-20 | 7,030.00 | 7,360.00 | 6,900.00 | 7,010.00 | 7,010.00 | 392,203 |
| 2025-05-19 | 7,460.00 | 7,530.00 | 7,010.00 | 7,010.00 | 7,010.00 | 447,832 |
| 2025-05-16 | 8,060.00 | 8,130.00 | 7,400.00 | 7,460.00 | 7,460.00 | 833,071 |
| 2025-05-15 | 7,970.00 | 8,590.00 | 7,950.00 | 8,030.00 | 8,030.00 | 2,748,457 |
| 2025-05-14 | 8,010.00 | 8,060.00 | 7,880.00 | 7,930.00 | 7,930.00 | 511,178 |
| 2025-05-13 | 8,430.00 | 8,430.00 | 7,900.00 | 7,990.00 | 7,990.00 | 1,036,793 |
| 2025-05-12 | 8,190.00 | 8,700.00 | 8,020.00 | 8,310.00 | 8,310.00 | 3,093,067 |
| 2025-05-09 | 8,170.00 | 8,360.00 | 7,820.00 | 8,090.00 | 8,090.00 | 1,591,625 |
| 2025-05-08 | 7,980.00 | 8,770.00 | 7,780.00 | 8,170.00 | 8,170.00 | 7,264,449 |
| 2025-05-07 | 7,220.00 | 8,050.00 | 7,190.00 | 7,770.00 | 7,770.00 | 2,445,101 |
| 2025-05-02 | 7,220.00 | 7,390.00 | 6,950.00 | 7,250.00 | 7,250.00 | 594,077 |
| 2025-04-30 | 7,680.00 | 7,870.00 | 7,400.00 | 7,550.00 | 7,550.00 | 609,239 |
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.