393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 7,650.00 | 8,080.00 | 7,380.00 | 7,680.00 | 7,680.00 | 1,371,169 |
| 2025-04-28 | 8,010.00 | 8,180.00 | 7,620.00 | 7,660.00 | 7,660.00 | 977,171 |
| 2025-04-25 | 7,800.00 | 8,470.00 | 7,800.00 | 7,960.00 | 7,960.00 | 2,813,890 |
| 2025-04-24 | 7,840.00 | 8,570.00 | 7,730.00 | 7,880.00 | 7,880.00 | 3,361,624 |
| 2025-04-23 | 8,830.00 | 8,840.00 | 7,810.00 | 7,810.00 | 7,810.00 | 2,328,905 |
| 2025-04-22 | 8,890.00 | 10,200.00 | 8,370.00 | 8,550.00 | 8,550.00 | 11,634,635 |
| 2025-04-21 | 7,790.00 | 9,820.00 | 7,770.00 | 8,880.00 | 8,880.00 | 25,394,285 |
| 2025-04-18 | 8,060.00 | 8,860.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,256,312 |
| 2025-04-17 | 7,360.00 | 8,750.00 | 7,250.00 | 8,290.00 | 8,290.00 | 24,735,585 |
| 2025-04-16 | 7,680.00 | 8,500.00 | 7,390.00 | 7,400.00 | 7,400.00 | 20,528,168 |
| 2025-04-15 | 7,200.00 | 7,720.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,354,906 |
| 2025-04-14 | 6,320.00 | 7,500.00 | 6,110.00 | 7,240.00 | 7,240.00 | 21,173,058 |
| 2025-04-11 | 4,985.00 | 6,100.00 | 4,950.00 | 5,800.00 | 5,800.00 | 4,968,767 |
| 2025-04-10 | 5,080.00 | 5,110.00 | 4,950.00 | 5,050.00 | 5,050.00 | 260,201 |
| 2025-04-09 | 4,925.00 | 5,100.00 | 4,720.00 | 4,795.00 | 4,795.00 | 404,610 |
| 2025-04-08 | 4,925.00 | 5,340.00 | 4,925.00 | 4,980.00 | 4,980.00 | 706,869 |
| 2025-04-07 | 5,150.00 | 5,170.00 | 4,800.00 | 4,830.00 | 4,830.00 | 486,414 |
| 2025-04-04 | 5,020.00 | 5,340.00 | 5,020.00 | 5,270.00 | 5,270.00 | 407,916 |
| 2025-04-03 | 5,110.00 | 5,360.00 | 5,030.00 | 5,150.00 | 5,150.00 | 309,409 |
| 2025-04-02 | 5,270.00 | 5,610.00 | 5,170.00 | 5,330.00 | 5,330.00 | 735,286 |
| 2025-04-01 | 5,160.00 | 5,450.00 | 5,160.00 | 5,240.00 | 5,240.00 | 358,354 |
| 2025-03-31 | 5,510.00 | 5,730.00 | 5,100.00 | 5,100.00 | 5,100.00 | 562,703 |
| 2025-03-28 | 5,880.00 | 5,910.00 | 5,600.00 | 5,610.00 | 5,610.00 | 306,075 |
| 2025-03-27 | 5,980.00 | 6,040.00 | 5,830.00 | 5,880.00 | 5,880.00 | 362,296 |
| 2025-03-26 | 6,180.00 | 6,220.00 | 5,900.00 | 5,980.00 | 5,980.00 | 455,193 |
| 2025-03-25 | 6,090.00 | 6,340.00 | 6,040.00 | 6,180.00 | 6,180.00 | 728,368 |
| 2025-03-24 | 6,210.00 | 6,560.00 | 6,080.00 | 6,090.00 | 6,090.00 | 1,487,877 |
| 2025-03-21 | 6,120.00 | 6,410.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1,212,066 |
| 2025-03-20 | 6,750.00 | 7,050.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,032,163 |
| 2025-03-19 | 6,640.00 | 6,730.00 | 6,460.00 | 6,670.00 | 6,670.00 | 1,465,838 |
| 2025-03-18 | 6,420.00 | 7,350.00 | 6,410.00 | 6,670.00 | 6,670.00 | 13,818,633 |
| 2025-03-17 | 6,410.00 | 6,510.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1,325,519 |
| 2025-03-14 | 6,610.00 | 7,010.00 | 6,400.00 | 6,440.00 | 6,440.00 | 7,063,553 |
| 2025-03-13 | 5,340.00 | 6,860.00 | 5,330.00 | 6,610.00 | 6,610.00 | 20,493,268 |
| 2025-03-12 | 5,230.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 270,462 |
| 2025-03-11 | 5,050.00 | 5,280.00 | 4,965.00 | 5,250.00 | 5,250.00 | 274,290 |
| 2025-03-10 | 5,280.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | 259,442 |
| 2025-03-07 | 5,210.00 | 5,480.00 | 5,190.00 | 5,370.00 | 5,370.00 | 396,709 |
| 2025-03-06 | 5,660.00 | 5,920.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1,001,367 |
| 2025-03-05 | 5,510.00 | 5,770.00 | 5,360.00 | 5,550.00 | 5,550.00 | 625,843 |
| 2025-03-04 | 5,950.00 | 5,950.00 | 5,560.00 | 5,610.00 | 5,610.00 | 832,939 |
| 2025-02-28 | 5,520.00 | 6,590.00 | 5,320.00 | 6,050.00 | 6,050.00 | 8,117,719 |
| 2025-02-27 | 5,840.00 | 6,030.00 | 5,530.00 | 5,730.00 | 5,730.00 | 535,045 |
| 2025-02-26 | 5,810.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,840.00 | 410,490 |
| 2025-02-25 | 6,000.00 | 6,150.00 | 5,900.00 | 5,920.00 | 5,920.00 | 531,684 |
| 2025-02-24 | 6,360.00 | 6,380.00 | 6,070.00 | 6,120.00 | 6,120.00 | 810,050 |
| 2025-02-21 | 6,370.00 | 6,740.00 | 6,330.00 | 6,470.00 | 6,470.00 | 1,979,981 |
| 2025-02-20 | 6,420.00 | 7,580.00 | 6,310.00 | 6,450.00 | 6,450.00 | 19,176,315 |
| 2025-02-19 | 6,100.00 | 6,590.00 | 5,900.00 | 6,280.00 | 6,280.00 | 7,754,463 |
| 2025-02-18 | 5,960.00 | 6,220.00 | 5,830.00 | 6,020.00 | 6,020.00 | 2,302,022 |
| 2025-02-17 | 5,280.00 | 6,190.00 | 5,280.00 | 5,960.00 | 5,960.00 | 7,198,071 |
| 2025-02-14 | 5,570.00 | 5,570.00 | 5,240.00 | 5,280.00 | 5,280.00 | 754,343 |
| 2025-02-13 | 5,680.00 | 5,750.00 | 5,520.00 | 5,650.00 | 5,650.00 | 516,484 |
| 2025-02-12 | 5,800.00 | 5,800.00 | 5,540.00 | 5,670.00 | 5,670.00 | 662,206 |
| 2025-02-11 | 6,000.00 | 6,050.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1,211,365 |
| 2025-02-10 | 6,080.00 | 6,550.00 | 5,890.00 | 5,930.00 | 5,930.00 | 5,554,278 |
| 2025-02-07 | 5,930.00 | 6,090.00 | 5,770.00 | 6,070.00 | 6,070.00 | 2,616,293 |
| 2025-02-06 | 5,800.00 | 6,100.00 | 5,750.00 | 5,980.00 | 5,980.00 | 6,116,184 |
| 2025-02-05 | 5,630.00 | 6,300.00 | 5,480.00 | 5,720.00 | 5,720.00 | 17,436,839 |
| 2025-02-04 | 4,035.00 | 5,230.00 | 4,035.00 | 5,230.00 | 5,230.00 | 6,530,777 |
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.