379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 50 |
| 2024-01-23 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-22 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-19 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-18 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-17 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-16 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-15 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-12 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-11 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-10 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2024-01-09 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 10 |
| 2024-01-08 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2024-01-05 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2024-01-04 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2024-01-03 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2024-01-02 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2023-12-28 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2023-12-27 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 10 |
| 2023-12-26 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-12-22 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-12-21 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-12-20 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-12-19 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2023-12-18 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-15 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-14 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-13 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-12 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-11 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-08 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 1 |
| 2023-12-07 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-06 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-05 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-04 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-12-01 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-11-30 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-11-29 | 8,680.00 | 9,190.00 | 8,680.00 | 9,190.00 | 9,190.00 | 32 |
| 2023-11-28 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-27 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2023-11-24 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-23 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-22 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-21 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-20 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2023-11-17 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0 |
| 2023-11-16 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1 |
| 2023-11-15 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1 |
| 2023-11-14 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0 |
| 2023-11-13 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 3 |
| 2023-11-10 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1 |
| 2023-11-09 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2023-11-08 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 4 |
| 2023-11-07 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 14 |
| 2023-11-06 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1 |
| 2023-11-03 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0 |
| 2023-11-02 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0 |
| 2023-11-01 | 8,690.00 | 8,690.00 | 8,120.00 | 8,120.00 | 8,120.00 | 132 |
| 2023-10-31 | 8,120.00 | 8,120.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2 |
| 2023-10-30 | 6,910.00 | 8,690.00 | 6,910.00 | 8,120.00 | 8,120.00 | 132 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.