393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,130.00 | 4,130.00 | 3,925.00 | 4,025.00 | 4,025.00 | 148,171 |
| 2025-01-31 | 4,110.00 | 4,190.00 | 4,080.00 | 4,155.00 | 4,155.00 | 71,992 |
| 2025-01-24 | 4,185.00 | 4,220.00 | 4,075.00 | 4,110.00 | 4,110.00 | 126,206 |
| 2025-01-23 | 4,370.00 | 4,370.00 | 4,150.00 | 4,150.00 | 4,150.00 | 178,222 |
| 2025-01-22 | 4,230.00 | 4,395.00 | 4,230.00 | 4,340.00 | 4,340.00 | 182,193 |
| 2025-01-21 | 4,325.00 | 4,400.00 | 4,170.00 | 4,220.00 | 4,220.00 | 182,733 |
| 2025-01-20 | 4,445.00 | 4,470.00 | 4,330.00 | 4,340.00 | 4,340.00 | 145,114 |
| 2025-01-17 | 4,385.00 | 4,450.00 | 4,355.00 | 4,435.00 | 4,435.00 | 236,223 |
| 2025-01-16 | 4,290.00 | 4,640.00 | 4,250.00 | 4,395.00 | 4,395.00 | 1,626,019 |
| 2025-01-15 | 4,480.00 | 4,480.00 | 4,215.00 | 4,260.00 | 4,260.00 | 255,644 |
| 2025-01-14 | 4,300.00 | 4,530.00 | 4,285.00 | 4,435.00 | 4,435.00 | 316,466 |
| 2025-01-13 | 4,500.00 | 4,540.00 | 4,260.00 | 4,310.00 | 4,310.00 | 161,675 |
| 2025-01-10 | 4,500.00 | 4,530.00 | 4,425.00 | 4,495.00 | 4,495.00 | 102,655 |
| 2025-01-09 | 4,490.00 | 4,565.00 | 4,455.00 | 4,500.00 | 4,500.00 | 168,195 |
| 2025-01-08 | 4,475.00 | 4,570.00 | 4,445.00 | 4,495.00 | 4,495.00 | 252,891 |
| 2025-01-07 | 4,530.00 | 4,560.00 | 4,435.00 | 4,495.00 | 4,495.00 | 150,651 |
| 2025-01-06 | 4,395.00 | 4,595.00 | 4,380.00 | 4,530.00 | 4,530.00 | 362,064 |
| 2025-01-03 | 4,215.00 | 4,370.00 | 4,200.00 | 4,350.00 | 4,350.00 | 271,231 |
| 2025-01-02 | 4,255.00 | 4,290.00 | 4,165.00 | 4,215.00 | 4,215.00 | 289,559 |
| 2024-12-30 | 4,145.00 | 4,540.00 | 4,105.00 | 4,245.00 | 4,245.00 | 543,206 |
| 2024-12-27 | 4,420.00 | 4,420.00 | 4,150.00 | 4,220.00 | 4,220.00 | 156,732 |
| 2024-12-26 | 4,440.00 | 4,480.00 | 4,355.00 | 4,405.00 | 4,405.00 | 152,578 |
| 2024-12-24 | 4,350.00 | 4,450.00 | 4,270.00 | 4,415.00 | 4,415.00 | 125,559 |
| 2024-12-23 | 4,310.00 | 4,400.00 | 4,250.00 | 4,350.00 | 4,350.00 | 117,286 |
| 2024-12-20 | 4,420.00 | 4,485.00 | 4,160.00 | 4,290.00 | 4,290.00 | 129,325 |
| 2024-12-19 | 4,450.00 | 4,545.00 | 4,345.00 | 4,390.00 | 4,390.00 | 121,453 |
| 2024-12-18 | 4,545.00 | 4,630.00 | 4,390.00 | 4,550.00 | 4,550.00 | 136,404 |
| 2024-12-17 | 4,635.00 | 4,640.00 | 4,300.00 | 4,540.00 | 4,540.00 | 217,468 |
| 2024-12-16 | 4,415.00 | 4,635.00 | 4,415.00 | 4,635.00 | 4,635.00 | 234,284 |
| 2024-12-13 | 4,340.00 | 4,475.00 | 4,340.00 | 4,410.00 | 4,410.00 | 136,192 |
| 2024-12-12 | 4,485.00 | 4,535.00 | 4,350.00 | 4,380.00 | 4,380.00 | 165,479 |
| 2024-12-11 | 4,105.00 | 4,380.00 | 4,105.00 | 4,375.00 | 4,375.00 | 139,306 |
| 2024-12-10 | 3,880.00 | 4,175.00 | 3,880.00 | 4,155.00 | 4,155.00 | 223,578 |
| 2024-12-09 | 4,395.00 | 4,430.00 | 3,855.00 | 3,900.00 | 3,900.00 | 585,761 |
| 2024-12-06 | 4,695.00 | 4,810.00 | 4,255.00 | 4,475.00 | 4,475.00 | 184,000 |
| 2024-12-05 | 4,820.00 | 4,940.00 | 4,635.00 | 4,660.00 | 4,660.00 | 174,981 |
| 2024-12-04 | 4,900.00 | 5,340.00 | 4,745.00 | 4,820.00 | 4,820.00 | 366,876 |
| 2024-12-03 | 4,695.00 | 5,090.00 | 4,645.00 | 5,000.00 | 5,000.00 | 216,713 |
| 2024-12-02 | 5,050.00 | 5,190.00 | 4,700.00 | 4,735.00 | 4,735.00 | 197,560 |
| 2024-11-29 | 5,210.00 | 5,230.00 | 4,930.00 | 5,070.00 | 5,070.00 | 284,321 |
| 2024-11-28 | 5,260.00 | 5,570.00 | 5,210.00 | 5,210.00 | 5,210.00 | 229,147 |
| 2024-11-27 | 5,440.00 | 5,440.00 | 5,160.00 | 5,290.00 | 5,290.00 | 131,209 |
| 2024-11-26 | 5,240.00 | 5,370.00 | 5,210.00 | 5,320.00 | 5,320.00 | 191,999 |
| 2024-11-25 | 5,120.00 | 5,310.00 | 5,120.00 | 5,240.00 | 5,240.00 | 143,061 |
| 2024-11-22 | 5,000.00 | 5,260.00 | 5,000.00 | 5,110.00 | 5,110.00 | 110,107 |
| 2024-11-21 | 5,120.00 | 5,150.00 | 4,920.00 | 5,020.00 | 5,020.00 | 136,723 |
| 2024-11-20 | 5,150.00 | 5,340.00 | 5,050.00 | 5,170.00 | 5,170.00 | 253,392 |
| 2024-11-19 | 5,110.00 | 5,610.00 | 5,080.00 | 5,180.00 | 5,180.00 | 545,458 |
| 2024-11-18 | 5,090.00 | 5,280.00 | 4,950.00 | 5,100.00 | 5,100.00 | 74,274 |
| 2024-11-15 | 5,020.00 | 5,230.00 | 4,950.00 | 5,090.00 | 5,090.00 | 251,128 |
| 2024-11-14 | 5,330.00 | 5,560.00 | 5,100.00 | 5,190.00 | 5,190.00 | 121,431 |
| 2024-11-13 | 5,510.00 | 5,640.00 | 5,260.00 | 5,330.00 | 5,330.00 | 171,680 |
| 2024-11-12 | 5,700.00 | 5,870.00 | 5,570.00 | 5,650.00 | 5,650.00 | 153,657 |
| 2024-11-11 | 6,140.00 | 6,180.00 | 5,700.00 | 5,700.00 | 5,700.00 | 181,068 |
| 2024-11-08 | 6,000.00 | 6,310.00 | 6,000.00 | 6,200.00 | 6,200.00 | 78,056 |
| 2024-11-07 | 6,360.00 | 6,370.00 | 5,950.00 | 6,040.00 | 6,040.00 | 157,157 |
| 2024-11-06 | 6,790.00 | 6,880.00 | 6,300.00 | 6,360.00 | 6,360.00 | 212,014 |
| 2024-11-05 | 6,650.00 | 6,840.00 | 6,650.00 | 6,750.00 | 6,750.00 | 92,785 |
| 2024-11-04 | 6,670.00 | 6,990.00 | 6,610.00 | 6,760.00 | 6,760.00 | 288,187 |
| 2024-11-01 | 6,440.00 | 6,740.00 | 6,350.00 | 6,570.00 | 6,570.00 | 185,000 |
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.