379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 2 |
| 2026-04-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2026-04-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-09 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-07 | 4,965.00 | 5,000.00 | 4,965.00 | 5,000.00 | 5,000.00 | 3 |
| 2026-04-06 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0 |
| 2026-04-03 | 4,945.00 | 4,990.00 | 4,800.00 | 4,990.00 | 4,990.00 | 261 |
| 2026-04-02 | 5,010.00 | 5,010.00 | 4,970.00 | 4,970.00 | 4,970.00 | 283 |
| 2026-04-01 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 250 |
| 2026-03-31 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2026-03-30 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2026-03-27 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 250 |
| 2026-03-26 | 4,970.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 294 |
| 2026-03-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-03-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-03-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-03-20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-03-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2026-03-18 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 11 |
| 2026-03-17 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-03-16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-03-13 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-03-12 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 5,050.00 | 268 |
| 2026-03-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-03-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10 |
| 2026-03-09 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 1 |
| 2026-03-06 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2026-03-05 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 1 |
| 2026-03-04 | 4,900.00 | 4,930.00 | 4,500.00 | 4,930.00 | 4,930.00 | 435 |
| 2026-03-03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2 |
| 2026-02-27 | 4,900.00 | 5,290.00 | 4,420.00 | 4,900.00 | 4,900.00 | 232 |
| 2026-02-26 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2026-02-20 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1 |
| 2026-02-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0 |
| 2026-02-11 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 3 |
| 2026-02-10 | 6,000.00 | 6,000.00 | 5,080.00 | 5,080.00 | 5,080.00 | 62 |
| 2026-02-09 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1 |
| 2026-02-06 | 5,800.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 11 |
| 2026-02-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2026-02-04 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 6 |
| 2026-02-03 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1 |
| 2026-02-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2 |
| 2026-01-30 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5 |
| 2026-01-29 | 5,250.00 | 5,700.00 | 5,250.00 | 5,700.00 | 5,700.00 | 391 |
| 2026-01-28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-01-27 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-01-26 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-01-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-01-22 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2026-01-21 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 8 |
| 2026-01-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2026-01-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 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.