379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-15 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-14 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-13 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2025-01-09 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 16 |
| 2025-01-08 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 8,690.00 | 107 |
| 2025-01-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2025-01-06 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 30 |
| 2025-01-03 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2025-01-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2024-12-30 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 14 |
| 2024-12-27 | 8,800.00 | 9,100.00 | 8,600.00 | 9,100.00 | 9,100.00 | 126 |
| 2024-12-26 | 8,880.00 | 9,200.00 | 8,880.00 | 9,200.00 | 9,200.00 | 116 |
| 2024-12-24 | 9,200.00 | 9,200.00 | 8,850.00 | 9,200.00 | 9,200.00 | 147 |
| 2024-12-23 | 9,000.00 | 9,350.00 | 9,000.00 | 9,350.00 | 9,350.00 | 126 |
| 2024-12-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2024-12-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-12-18 | 9,200.00 | 9,500.00 | 9,070.00 | 9,500.00 | 9,500.00 | 121 |
| 2024-12-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-12-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2024-12-13 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2024-12-12 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2024-12-11 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2024-12-10 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1 |
| 2024-12-09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-12-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-12-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-12-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-12-03 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5 |
| 2024-12-02 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-11-29 | 9,580.00 | 9,580.00 | 9,400.00 | 9,400.00 | 9,400.00 | 3 |
| 2024-11-28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2024-11-27 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-11-26 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-11-25 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-11-22 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 2 |
| 2024-11-21 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-11-20 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-11-19 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5 |
| 2024-11-18 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-11-15 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 1 |
| 2024-11-14 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 1 |
| 2024-11-13 | 9,800.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,690.00 | 3 |
| 2024-11-12 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2024-11-11 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2024-11-08 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1 |
| 2024-11-07 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7 |
| 2024-11-06 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2024-11-05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-11-04 | 9,700.00 | 9,800.00 | 9,350.00 | 9,800.00 | 9,800.00 | 591 |
| 2024-11-01 | 9,470.00 | 9,800.00 | 9,450.00 | 9,800.00 | 9,800.00 | 151 |
| 2024-10-31 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-10-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-10-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-10-25 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1 |
| 2024-10-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
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.