393210 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6,380.00 | 6,800.00 | 6,280.00 | 6,470.00 | 6,470.00 | 230,535 |
| 2024-10-30 | 6,480.00 | 6,480.00 | 6,280.00 | 6,420.00 | 6,420.00 | 69,676 |
| 2024-10-29 | 6,320.00 | 6,410.00 | 6,180.00 | 6,410.00 | 6,410.00 | 78,737 |
| 2024-10-28 | 6,290.00 | 6,480.00 | 6,240.00 | 6,420.00 | 6,420.00 | 79,483 |
| 2024-10-25 | 6,340.00 | 6,420.00 | 6,270.00 | 6,420.00 | 6,420.00 | 54,241 |
| 2024-10-24 | 6,240.00 | 6,460.00 | 6,240.00 | 6,400.00 | 6,400.00 | 60,126 |
| 2024-10-23 | 6,440.00 | 6,480.00 | 6,270.00 | 6,390.00 | 6,390.00 | 95,081 |
| 2024-10-22 | 6,590.00 | 6,640.00 | 6,260.00 | 6,440.00 | 6,440.00 | 156,038 |
| 2024-10-21 | 6,600.00 | 6,740.00 | 6,560.00 | 6,650.00 | 6,650.00 | 60,958 |
| 2024-10-18 | 6,700.00 | 6,880.00 | 6,600.00 | 6,670.00 | 6,670.00 | 112,178 |
| 2024-10-17 | 6,910.00 | 7,200.00 | 6,810.00 | 6,810.00 | 6,810.00 | 152,305 |
| 2024-10-16 | 7,060.00 | 7,090.00 | 6,890.00 | 6,960.00 | 6,960.00 | 92,423 |
| 2024-10-15 | 7,070.00 | 7,200.00 | 6,950.00 | 7,110.00 | 7,110.00 | 131,977 |
| 2024-10-14 | 7,030.00 | 7,160.00 | 6,990.00 | 7,120.00 | 7,120.00 | 105,389 |
| 2024-10-11 | 7,130.00 | 7,300.00 | 7,120.00 | 7,180.00 | 7,180.00 | 151,519 |
| 2024-10-10 | 7,600.00 | 7,670.00 | 7,160.00 | 7,200.00 | 7,200.00 | 316,098 |
| 2024-10-08 | 7,690.00 | 7,790.00 | 7,530.00 | 7,600.00 | 7,600.00 | 211,791 |
| 2024-10-07 | 7,800.00 | 7,880.00 | 7,640.00 | 7,700.00 | 7,700.00 | 218,970 |
| 2024-10-04 | 7,600.00 | 7,870.00 | 7,560.00 | 7,790.00 | 7,790.00 | 361,286 |
| 2024-10-02 | 7,590.00 | 7,700.00 | 7,490.00 | 7,650.00 | 7,650.00 | 223,751 |
| 2024-09-30 | 8,020.00 | 8,040.00 | 7,760.00 | 7,870.00 | 7,870.00 | 334,794 |
| 2024-09-27 | 8,550.00 | 8,560.00 | 8,060.00 | 8,140.00 | 8,140.00 | 674,636 |
| 2024-09-26 | 8,710.00 | 8,770.00 | 8,330.00 | 8,600.00 | 8,600.00 | 596,170 |
| 2024-09-25 | 9,200.00 | 9,440.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1,875,189 |
| 2024-09-24 | 7,980.00 | 9,590.00 | 7,520.00 | 9,170.00 | 9,170.00 | 11,325,153 |
| 2024-09-23 | 7,810.00 | 8,090.00 | 7,810.00 | 7,960.00 | 7,960.00 | 578,835 |
| 2024-09-20 | 7,640.00 | 8,000.00 | 7,520.00 | 7,890.00 | 7,890.00 | 1,238,950 |
| 2024-09-19 | 7,700.00 | 7,980.00 | 7,510.00 | 7,610.00 | 7,610.00 | 846,161 |
| 2024-09-13 | 7,850.00 | 8,450.00 | 7,720.00 | 7,800.00 | 7,800.00 | 5,011,496 |
| 2024-09-12 | 6,710.00 | 8,420.00 | 6,710.00 | 7,830.00 | 7,830.00 | 10,735,923 |
| 2024-09-11 | 6,160.00 | 7,480.00 | 6,130.00 | 7,140.00 | 7,140.00 | 7,051,631 |
| 2024-09-10 | 6,030.00 | 6,280.00 | 5,960.00 | 6,050.00 | 6,050.00 | 107,966 |
| 2024-09-09 | 5,660.00 | 6,130.00 | 5,600.00 | 6,000.00 | 6,000.00 | 132,169 |
| 2024-09-06 | 6,400.00 | 6,520.00 | 5,920.00 | 5,990.00 | 5,990.00 | 382,805 |
| 2024-09-05 | 6,600.00 | 6,930.00 | 6,370.00 | 6,450.00 | 6,450.00 | 382,350 |
| 2024-09-04 | 6,390.00 | 7,740.00 | 6,290.00 | 6,620.00 | 6,620.00 | 2,007,332 |
| 2024-09-03 | 6,600.00 | 7,110.00 | 6,480.00 | 6,700.00 | 6,700.00 | 276,608 |
| 2024-09-02 | 6,760.00 | 6,920.00 | 6,460.00 | 6,460.00 | 6,460.00 | 148,945 |
| 2024-08-30 | 6,330.00 | 6,760.00 | 6,270.00 | 6,740.00 | 6,740.00 | 159,277 |
| 2024-08-29 | 6,370.00 | 6,450.00 | 6,170.00 | 6,340.00 | 6,340.00 | 129,724 |
| 2024-08-28 | 6,480.00 | 6,600.00 | 6,310.00 | 6,370.00 | 6,370.00 | 124,689 |
| 2024-08-27 | 6,880.00 | 6,960.00 | 6,360.00 | 6,520.00 | 6,520.00 | 296,149 |
| 2024-08-26 | 6,280.00 | 6,640.00 | 6,150.00 | 6,610.00 | 6,610.00 | 237,518 |
| 2024-08-23 | 6,310.00 | 6,340.00 | 6,080.00 | 6,270.00 | 6,270.00 | 168,099 |
| 2024-08-22 | 6,380.00 | 6,700.00 | 6,290.00 | 6,310.00 | 6,310.00 | 145,097 |
| 2024-08-21 | 6,790.00 | 6,870.00 | 6,370.00 | 6,380.00 | 6,380.00 | 122,953 |
| 2024-08-20 | 6,270.00 | 6,890.00 | 6,270.00 | 6,790.00 | 6,790.00 | 340,634 |
| 2024-08-19 | 6,450.00 | 6,510.00 | 6,120.00 | 6,300.00 | 6,300.00 | 155,025 |
| 2024-08-16 | 6,550.00 | 6,730.00 | 6,280.00 | 6,540.00 | 6,540.00 | 164,063 |
| 2024-08-14 | 6,430.00 | 6,640.00 | 6,420.00 | 6,530.00 | 6,530.00 | 113,650 |
| 2024-08-13 | 6,650.00 | 6,650.00 | 6,320.00 | 6,380.00 | 6,380.00 | 56,679 |
| 2024-08-12 | 6,550.00 | 6,760.00 | 6,500.00 | 6,620.00 | 6,620.00 | 137,748 |
| 2024-08-09 | 6,360.00 | 6,870.00 | 6,360.00 | 6,550.00 | 6,550.00 | 216,466 |
| 2024-08-08 | 6,470.00 | 6,650.00 | 6,150.00 | 6,300.00 | 6,300.00 | 128,508 |
| 2024-08-07 | 6,420.00 | 6,580.00 | 6,300.00 | 6,480.00 | 6,480.00 | 114,148 |
| 2024-08-06 | 5,960.00 | 6,700.00 | 5,960.00 | 6,410.00 | 6,410.00 | 278,327 |
| 2024-08-05 | 6,610.00 | 6,790.00 | 5,570.00 | 6,050.00 | 6,050.00 | 382,598 |
| 2024-08-02 | 7,220.00 | 7,380.00 | 6,760.00 | 6,900.00 | 6,900.00 | 489,035 |
| 2024-08-01 | 7,730.00 | 7,980.00 | 7,540.00 | 7,590.00 | 7,590.00 | 130,239 |
| 2024-07-31 | 7,800.00 | 7,870.00 | 7,490.00 | 7,670.00 | 7,670.00 | 149,957 |
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.