379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 10 |
| 2023-04-27 | 8,800.00 | 8,800.00 | 8,420.00 | 8,420.00 | 8,420.00 | 110 |
| 2023-04-26 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-25 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2023-04-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-04-12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2023-04-11 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2023-04-10 | 11,260.00 | 11,260.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2023-04-07 | 9,390.00 | 9,800.00 | 9,390.00 | 9,800.00 | 9,800.00 | 375 |
| 2023-04-06 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2023-04-05 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 9,200.00 | 140 |
| 2023-04-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2 |
| 2023-04-03 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-31 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-28 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2023-03-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2023-03-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2023-03-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2023-03-21 | 10,500.00 | 10,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2 |
| 2023-03-20 | 10,000.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 112 |
| 2023-03-17 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1 |
| 2023-03-16 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 111 |
| 2023-03-15 | 10,000.00 | 10,000.00 | 9,600.00 | 9,990.00 | 9,990.00 | 112 |
| 2023-03-14 | 10,500.00 | 10,500.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6 |
| 2023-03-13 | 10,500.00 | 10,500.00 | 9,600.00 | 10,060.00 | 10,060.00 | 221 |
| 2023-03-10 | 10,000.00 | 10,000.00 | 9,560.00 | 9,560.00 | 9,560.00 | 111 |
| 2023-03-09 | 9,600.00 | 9,600.00 | 9,180.00 | 9,180.00 | 9,180.00 | 2 |
| 2023-03-08 | 9,580.00 | 9,580.00 | 7,980.00 | 8,420.00 | 8,420.00 | 3 |
| 2023-03-07 | 9,800.00 | 9,800.00 | 9,380.00 | 9,380.00 | 9,380.00 | 111 |
| 2023-03-06 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-03-03 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-03-02 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-02-28 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-02-27 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-02-24 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-02-23 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2023-02-22 | 9,750.00 | 9,750.00 | 9,360.00 | 9,360.00 | 9,360.00 | 111 |
| 2023-02-21 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 123 |
| 2023-02-20 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 110 |
| 2023-02-17 | 9,980.00 | 9,980.00 | 9,560.00 | 9,560.00 | 9,560.00 | 106 |
| 2023-02-16 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| 2023-02-15 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-14 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-13 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-10 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-09 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-08 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-07 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-06 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-02-03 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 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.