379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-26 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-25 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-24 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-21 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-20 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2023-07-19 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 100 |
| 2023-07-18 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2023-07-17 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 100 |
| 2023-07-14 | 11,000.00 | 11,490.00 | 10,900.00 | 11,190.00 | 11,190.00 | 103 |
| 2023-07-13 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 20 |
| 2023-07-12 | 11,000.00 | 11,000.00 | 10,550.00 | 10,550.00 | 10,550.00 | 101 |
| 2023-07-11 | 11,150.00 | 11,150.00 | 10,550.00 | 10,550.00 | 10,550.00 | 101 |
| 2023-07-10 | 11,390.00 | 11,390.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2023-07-07 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-07-06 | 12,000.00 | 12,000.00 | 10,890.00 | 10,890.00 | 10,890.00 | 92 |
| 2023-07-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2023-07-04 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-07-03 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1 |
| 2023-06-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2023-06-29 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2023-06-28 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1 |
| 2023-06-27 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2023-06-26 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 8 |
| 2023-06-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-06-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2023-06-21 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-06-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-06-19 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-06-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-06-15 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2023-06-14 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 5 |
| 2023-06-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6 |
| 2023-06-12 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 10 |
| 2023-06-09 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-06-08 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-06-07 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-06-05 | 9,790.00 | 9,790.00 | 9,350.00 | 9,600.00 | 9,600.00 | 123 |
| 2023-06-02 | 9,000.00 | 9,700.00 | 8,400.00 | 9,700.00 | 9,700.00 | 90 |
| 2023-06-01 | 9,400.00 | 9,400.00 | 8,610.00 | 9,400.00 | 9,400.00 | 138 |
| 2023-05-31 | 7,900.00 | 9,000.00 | 7,900.00 | 9,000.00 | 9,000.00 | 154 |
| 2023-05-30 | 10,580.00 | 10,580.00 | 7,840.00 | 7,840.00 | 7,840.00 | 105 |
| 2023-05-26 | 9,000.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | 152 |
| 2023-05-25 | 8,800.00 | 9,390.00 | 8,300.00 | 9,390.00 | 9,390.00 | 162 |
| 2023-05-24 | 8,800.00 | 9,190.00 | 8,600.00 | 9,180.00 | 9,180.00 | 148 |
| 2023-05-23 | 8,000.00 | 9,170.00 | 8,000.00 | 9,170.00 | 9,170.00 | 151 |
| 2023-05-22 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1 |
| 2023-05-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2023-05-18 | 8,990.00 | 8,990.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2023-05-17 | 8,260.00 | 8,690.00 | 8,260.00 | 8,690.00 | 8,690.00 | 2 |
| 2023-05-16 | 8,610.00 | 8,610.00 | 8,000.00 | 8,600.00 | 8,600.00 | 177 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 8,410.00 | 8,990.00 | 8,990.00 | 330 |
| 2023-05-12 | 8,400.00 | 9,190.00 | 8,400.00 | 9,190.00 | 9,190.00 | 132 |
| 2023-05-11 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-10 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-09 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-08 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-04 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-03 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
| 2023-05-02 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0 |
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.