379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1 |
| 2022-02-10 | 13,500.00 | 13,500.00 | 13,000.00 | 13,250.00 | 13,250.00 | 3 |
| 2022-02-09 | 13,450.00 | 13,450.00 | 12,500.00 | 13,100.00 | 13,100.00 | 7 |
| 2022-02-08 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2022-02-07 | 13,250.00 | 13,250.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2 |
| 2022-02-04 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 3 |
| 2022-02-03 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2022-01-28 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2022-01-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2022-01-26 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2022-01-25 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2022-01-24 | 12,000.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,850.00 | 398 |
| 2022-01-21 | 12,500.00 | 12,950.00 | 12,000.00 | 12,950.00 | 12,950.00 | 4 |
| 2022-01-20 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2022-01-19 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2 |
| 2022-01-18 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 2 |
| 2022-01-17 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 280 |
| 2022-01-14 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 226 |
| 2022-01-13 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 250 |
| 2022-01-12 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1 |
| 2022-01-11 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 117 |
| 2022-01-10 | 12,000.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | 78 |
| 2022-01-07 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1 |
| 2022-01-06 | 13,000.00 | 13,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 309 |
| 2022-01-05 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 1 |
| 2022-01-04 | 12,500.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 3 |
| 2021-12-30 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2021-12-29 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1 |
| 2021-12-28 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2021-12-27 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2021-12-24 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2021-12-23 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2021-12-22 | 11,550.00 | 12,450.00 | 11,550.00 | 12,450.00 | 12,450.00 | 13 |
| 2021-12-21 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1 |
| 2021-12-20 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0 |
| 2021-12-17 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0 |
| 2021-12-16 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 10 |
| 2021-12-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-12-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-12-13 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 51 |
| 2021-12-10 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2021-12-09 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0 |
| 2021-12-08 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0 |
| 2021-12-07 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 500 |
| 2021-12-06 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10 |
| 2021-12-03 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-12-02 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-12-01 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2021-11-30 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1 |
| 2021-11-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-26 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-25 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-23 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-19 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-17 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2021-11-16 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 51 |
| 2021-11-15 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 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.