379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-11-04 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-11-03 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-11-02 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 0 |
| 2022-11-01 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 100 |
| 2022-10-31 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 100 |
| 2022-10-28 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 200 |
| 2022-10-27 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 109 |
| 2022-10-26 | 8,500.00 | 8,500.00 | 8,020.00 | 8,020.00 | 8,020.00 | 301 |
| 2022-10-25 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-10-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 156 |
| 2022-10-21 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0 |
| 2022-10-20 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 100 |
| 2022-10-19 | 8,220.00 | 8,220.00 | 8,210.00 | 8,210.00 | 8,210.00 | 220 |
| 2022-10-18 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0 |
| 2022-10-17 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0 |
| 2022-10-14 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1 |
| 2022-10-13 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1 |
| 2022-10-12 | 9,780.00 | 9,780.00 | 8,590.00 | 8,590.00 | 8,590.00 | 2 |
| 2022-10-11 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 2 |
| 2022-10-07 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1 |
| 2022-10-06 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0 |
| 2022-10-05 | 8,690.00 | 8,690.00 | 8,310.00 | 8,310.00 | 8,310.00 | 36 |
| 2022-10-04 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 116 |
| 2022-09-30 | 8,690.00 | 9,190.00 | 8,690.00 | 9,190.00 | 9,190.00 | 118 |
| 2022-09-29 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 133 |
| 2022-09-28 | 9,170.00 | 9,170.00 | 9,160.00 | 9,160.00 | 9,160.00 | 130 |
| 2022-09-27 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0 |
| 2022-09-26 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 110 |
| 2022-09-23 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2022-09-22 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-21 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-20 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-19 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-16 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-15 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-14 | 9,600.00 | 9,690.00 | 9,600.00 | 9,690.00 | 9,690.00 | 6 |
| 2022-09-13 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 2 |
| 2022-09-08 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 205 |
| 2022-09-07 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 1 |
| 2022-09-06 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-05 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0 |
| 2022-09-02 | 10,450.00 | 10,450.00 | 9,600.00 | 9,690.00 | 9,690.00 | 7 |
| 2022-09-01 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 2 |
| 2022-08-31 | 10,500.00 | 11,900.00 | 9,500.00 | 9,940.00 | 9,940.00 | 378 |
| 2022-08-30 | 11,300.00 | 11,300.00 | 9,800.00 | 11,150.00 | 11,150.00 | 21 |
| 2022-08-29 | 10,200.00 | 11,000.00 | 9,770.00 | 10,900.00 | 10,900.00 | 245 |
| 2022-08-26 | 9,990.00 | 9,990.00 | 9,750.00 | 9,750.00 | 9,750.00 | 5 |
| 2022-08-25 | 9,790.00 | 9,790.00 | 9,780.00 | 9,780.00 | 9,780.00 | 11 |
| 2022-08-24 | 10,100.00 | 10,100.00 | 9,000.00 | 9,690.00 | 9,690.00 | 133 |
| 2022-08-23 | 11,000.00 | 11,250.00 | 9,620.00 | 10,100.00 | 10,100.00 | 168 |
| 2022-08-22 | 11,500.00 | 11,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | 220 |
| 2022-08-19 | 11,900.00 | 11,900.00 | 9,750.00 | 10,200.00 | 10,200.00 | 837 |
| 2022-08-18 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1 |
| 2022-08-17 | 11,900.00 | 11,900.00 | 10,050.00 | 10,600.00 | 10,600.00 | 117 |
| 2022-08-16 | 11,850.00 | 11,850.00 | 10,200.00 | 10,700.00 | 10,700.00 | 137 |
| 2022-08-12 | 11,900.00 | 11,900.00 | 10,050.00 | 10,650.00 | 10,650.00 | 102 |
| 2022-08-11 | 11,800.00 | 11,800.00 | 10,050.00 | 10,650.00 | 10,650.00 | 103 |
| 2022-08-10 | 10,050.00 | 10,650.00 | 10,050.00 | 10,650.00 | 10,650.00 | 101 |
| 2022-08-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 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.