379390 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 5 |
| 2024-10-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-21 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-18 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-16 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 7 |
| 2024-10-15 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 10 |
| 2024-10-14 | 9,600.00 | 9,800.00 | 9,450.00 | 9,800.00 | 9,800.00 | 116 |
| 2024-10-11 | 9,600.00 | 9,850.00 | 9,600.00 | 9,800.00 | 9,800.00 | 15 |
| 2024-10-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-10-08 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1 |
| 2024-10-07 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-10-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-10-02 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 111 |
| 2024-09-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-09-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2024-09-26 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 126 |
| 2024-09-25 | 9,400.00 | 9,750.00 | 9,400.00 | 9,750.00 | 9,750.00 | 116 |
| 2024-09-24 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2024-09-23 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2024-09-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1 |
| 2024-09-19 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1 |
| 2024-09-13 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2024-09-12 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 6 |
| 2024-09-11 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 118 |
| 2024-09-10 | 9,400.00 | 9,730.00 | 9,400.00 | 9,730.00 | 9,730.00 | 5 |
| 2024-09-09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2024-09-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-09-05 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-09-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-09-03 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-09-02 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-30 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-08-28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-26 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-08-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-21 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-08-20 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-08-19 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2024-08-16 | 9,580.00 | 9,750.00 | 9,580.00 | 9,750.00 | 9,750.00 | 111 |
| 2024-08-14 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-08-13 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-08-12 | 10,000.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 7 |
| 2024-08-09 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-08-08 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,790.00 | 103 |
| 2024-08-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3 |
| 2024-08-06 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-08-05 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0 |
| 2024-08-02 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1 |
| 2024-08-01 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1 |
| 2024-07-31 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6 |
| 2024-07-30 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 4 |
| 2024-07-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 125 |
| 2024-07-26 | 10,000.00 | 10,000.00 | 9,700.00 | 9,950.00 | 9,950.00 | 438 |
| 2024-07-25 | 9,800.00 | 9,810.00 | 9,800.00 | 9,800.00 | 9,800.00 | 13 |
| 2024-07-24 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 3 |
| 2024-07-23 | 9,610.00 | 9,610.00 | 9,500.00 | 9,500.00 | 9,500.00 | 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.