379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 3 |
| 2025-10-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2025-10-17 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2025-10-16 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 100 |
| 2025-10-15 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2025-10-14 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0 |
| 2025-10-13 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2 |
| 2025-10-10 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2025-10-02 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2025-10-01 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1 |
| 2025-09-30 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2025-09-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-09-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| 2025-09-25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2025-09-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2025-09-23 | 5,900.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 211 |
| 2025-09-22 | 5,890.00 | 5,990.00 | 5,890.00 | 5,990.00 | 5,990.00 | 201 |
| 2025-09-19 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0 |
| 2025-09-18 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1 |
| 2025-09-17 | 5,690.00 | 5,850.00 | 5,690.00 | 5,850.00 | 5,850.00 | 202 |
| 2025-09-16 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1 |
| 2025-09-15 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 5,700.00 | 210 |
| 2025-09-12 | 5,790.00 | 5,790.00 | 5,780.00 | 5,780.00 | 5,780.00 | 210 |
| 2025-09-11 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1 |
| 2025-09-10 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2025-09-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2025-09-08 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0 |
| 2025-09-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 46 |
| 2025-09-04 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0 |
| 2025-09-03 | 5,620.00 | 5,790.00 | 5,620.00 | 5,790.00 | 5,790.00 | 2 |
| 2025-09-02 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1 |
| 2025-09-01 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 21 |
| 2025-08-29 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | 11 |
| 2025-08-28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-08-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1 |
| 2025-08-26 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2025-08-25 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2025-08-22 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2025-08-21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 10 |
| 2025-08-20 | 6,110.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | 20 |
| 2025-08-19 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-08-18 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-08-14 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-08-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2 |
| 2025-08-12 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 24 |
| 2025-08-11 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2025-08-08 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2025-08-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2025-08-06 | 6,190.00 | 6,190.00 | 6,050.00 | 6,050.00 | 6,050.00 | 201 |
| 2025-08-05 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 3 |
| 2025-08-04 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1 |
| 2025-08-01 | 5,900.00 | 6,090.00 | 5,900.00 | 6,090.00 | 6,090.00 | 140 |
| 2025-07-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2025-07-30 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2025-07-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 20 |
| 2025-07-28 | 6,900.00 | 6,900.00 | 5,950.00 | 5,950.00 | 5,950.00 | 931 |
| 2025-07-25 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2025-07-24 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6 |
| 2025-07-23 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0 |
| 2025-07-22 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 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.