379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0 |
| 2025-07-18 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1 |
| 2025-07-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6 |
| 2025-07-16 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2025-07-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2025-07-14 | 6,800.00 | 6,910.00 | 6,800.00 | 6,910.00 | 6,910.00 | 11 |
| 2025-07-11 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 172 |
| 2025-07-10 | 6,610.00 | 7,600.00 | 6,510.00 | 6,510.00 | 6,510.00 | 243 |
| 2025-07-09 | 7,420.00 | 7,600.00 | 6,460.00 | 6,610.00 | 6,610.00 | 557 |
| 2025-07-08 | 7,470.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | 152 |
| 2025-07-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1 |
| 2025-07-04 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 2 |
| 2025-07-03 | 7,490.00 | 7,490.00 | 7,400.00 | 7,400.00 | 7,400.00 | 11 |
| 2025-07-02 | 7,510.00 | 7,510.00 | 7,400.00 | 7,400.00 | 7,400.00 | 11 |
| 2025-07-01 | 7,520.00 | 7,520.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7 |
| 2025-06-30 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2 |
| 2025-06-27 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2025-06-26 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 3 |
| 2025-06-25 | 7,600.00 | 7,690.00 | 7,200.00 | 7,200.00 | 7,200.00 | 197 |
| 2025-06-24 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 13 |
| 2025-06-23 | 7,500.00 | 7,510.00 | 7,500.00 | 7,500.00 | 7,500.00 | 75 |
| 2025-06-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2025-06-19 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | 4 |
| 2025-06-18 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4 |
| 2025-06-17 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 8 |
| 2025-06-16 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 150 |
| 2025-06-13 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 465 |
| 2025-06-12 | 7,390.00 | 8,510.00 | 7,390.00 | 7,400.00 | 7,400.00 | 346 |
| 2025-06-11 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2025-06-10 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 1 |
| 2025-06-09 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1 |
| 2025-06-05 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 8 |
| 2025-06-04 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 150 |
| 2025-06-02 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1 |
| 2025-05-30 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 150 |
| 2025-05-29 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2025-05-28 | 7,280.00 | 7,390.00 | 7,280.00 | 7,390.00 | 7,390.00 | 151 |
| 2025-05-27 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 7,400.00 | 151 |
| 2025-05-26 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0 |
| 2025-05-23 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0 |
| 2025-05-22 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0 |
| 2025-05-21 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1 |
| 2025-05-20 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0 |
| 2025-05-19 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1 |
| 2025-05-16 | 7,350.00 | 7,350.00 | 7,190.00 | 7,190.00 | 7,190.00 | 27 |
| 2025-05-15 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 150 |
| 2025-05-14 | 7,290.00 | 7,400.00 | 7,290.00 | 7,400.00 | 7,400.00 | 51 |
| 2025-05-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-05-12 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2025-05-09 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-05-08 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-05-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-05-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-30 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5 |
| 2025-04-25 | 8,500.00 | 8,500.00 | 7,490.00 | 7,490.00 | 7,490.00 | 3 |
| 2025-04-24 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-04-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 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.