389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,900.00 | 12,450.00 | 11,630.00 | 11,820.00 | 11,820.00 | 29,025 |
| 2026-10-20 | 12,190.00 | 12,390.00 | 11,330.00 | 11,870.00 | 11,870.00 | 35,658 |
| 2026-10-19 | 11,980.00 | 12,390.00 | 11,290.00 | 12,380.00 | 12,380.00 | 35,105 |
| 2026-10-16 | 11,270.00 | 12,370.00 | 11,270.00 | 12,360.00 | 12,360.00 | 53,910 |
| 2026-10-15 | 12,000.00 | 12,630.00 | 10,820.00 | 11,140.00 | 11,140.00 | 76,242 |
| 2026-10-14 | 12,710.00 | 13,360.00 | 12,390.00 | 12,950.00 | 12,950.00 | 59,742 |
| 2026-10-13 | 13,220.00 | 13,570.00 | 12,260.00 | 12,820.00 | 12,820.00 | 85,519 |
| 2026-10-12 | 15,640.00 | 15,700.00 | 13,750.00 | 13,750.00 | 13,750.00 | 140,068 |
| 2026-10-08 | 16,390.00 | 16,390.00 | 15,640.00 | 15,640.00 | 15,640.00 | 57,154 |
| 2026-10-07 | 17,490.00 | 17,490.00 | 16,150.00 | 16,170.00 | 16,170.00 | 56,812 |
| 2026-10-06 | 17,390.00 | 17,610.00 | 16,860.00 | 17,000.00 | 17,000.00 | 85,384 |
| 2026-10-02 | 16,100.00 | 17,470.00 | 15,970.00 | 17,060.00 | 17,060.00 | 164,716 |
| 2026-10-01 | 15,810.00 | 16,190.00 | 15,700.00 | 16,120.00 | 16,120.00 | 113,416 |
| 2026-09-30 | 15,980.00 | 16,380.00 | 15,500.00 | 15,810.00 | 15,810.00 | 43,962 |
| 2026-09-29 | 16,050.00 | 16,100.00 | 15,590.00 | 15,900.00 | 15,900.00 | 53,244 |
| 2026-09-28 | 16,210.00 | 16,700.00 | 15,710.00 | 16,100.00 | 16,100.00 | 65,620 |
| 2026-09-23 | 16,200.00 | 16,440.00 | 15,880.00 | 16,190.00 | 16,190.00 | 63,710 |
| 2026-09-22 | 16,520.00 | 17,180.00 | 16,050.00 | 16,120.00 | 16,120.00 | 108,670 |
| 2026-09-21 | 16,350.00 | 16,670.00 | 16,000.00 | 16,180.00 | 16,180.00 | 77,087 |
| 2026-09-18 | 15,760.00 | 16,490.00 | 15,760.00 | 16,350.00 | 16,350.00 | 142,343 |
| 2026-09-17 | 14,980.00 | 15,960.00 | 14,840.00 | 15,590.00 | 15,590.00 | 215,980 |
| 2026-09-16 | 16,240.00 | 16,240.00 | 14,690.00 | 14,840.00 | 14,840.00 | 333,065 |
| 2026-09-15 | 17,410.00 | 17,410.00 | 16,000.00 | 16,240.00 | 16,240.00 | 445,607 |
| 2026-09-14 | 21,650.00 | 22,300.00 | 21,050.00 | 21,350.00 | 21,350.00 | 244,119 |
| 2026-09-11 | 21,800.00 | 22,450.00 | 21,500.00 | 21,800.00 | 21,800.00 | 8,675 |
| 2026-09-10 | 22,000.00 | 22,900.00 | 21,500.00 | 22,550.00 | 22,550.00 | 14,131 |
| 2026-09-09 | 21,400.00 | 23,250.00 | 21,400.00 | 22,000.00 | 22,000.00 | 30,410 |
| 2026-09-08 | 21,900.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,682 |
| 2026-09-07 | 21,450.00 | 22,400.00 | 21,400.00 | 21,850.00 | 21,850.00 | 13,326 |
| 2026-09-04 | 21,300.00 | 21,600.00 | 20,925.00 | 21,300.00 | 21,300.00 | 15,822 |
| 2026-09-03 | 21,350.00 | 21,650.00 | 20,350.00 | 20,800.00 | 20,800.00 | 20,255 |
| 2026-09-02 | 21,450.00 | 22,250.00 | 21,050.00 | 21,300.00 | 21,300.00 | 17,592 |
| 2026-09-01 | 22,350.00 | 22,950.00 | 22,150.00 | 22,150.00 | 22,150.00 | 12,347 |
| 2026-08-31 | 22,100.00 | 22,900.00 | 21,350.00 | 22,700.00 | 22,700.00 | 24,702 |
| 2026-08-28 | 22,950.00 | 23,650.00 | 22,250.00 | 22,450.00 | 22,450.00 | 28,975 |
| 2026-08-27 | 21,800.00 | 25,800.00 | 21,250.00 | 23,250.00 | 23,250.00 | 95,629 |
| 2026-08-26 | 21,000.00 | 21,950.00 | 20,400.00 | 21,450.00 | 21,450.00 | 16,411 |
| 2026-08-25 | 20,350.00 | 21,500.00 | 18,700.00 | 21,200.00 | 21,200.00 | 21,396 |
| 2026-08-24 | 21,000.00 | 21,200.00 | 20,050.00 | 20,350.00 | 20,350.00 | 19,760 |
| 2026-08-21 | 21,600.00 | 21,600.00 | 20,250.00 | 20,650.00 | 20,650.00 | 16,569 |
| 2026-08-20 | 22,000.00 | 22,600.00 | 21,400.00 | 21,800.00 | 21,800.00 | 14,402 |
| 2026-08-19 | 20,950.00 | 22,800.00 | 20,950.00 | 21,500.00 | 21,500.00 | 31,400 |
| 2026-08-18 | 22,900.00 | 23,900.00 | 21,900.00 | 22,150.00 | 22,150.00 | 45,532 |
| 2026-08-14 | 23,200.00 | 23,800.00 | 22,100.00 | 22,950.00 | 22,950.00 | 32,019 |
| 2026-08-13 | 23,500.00 | 23,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 34,693 |
| 2026-08-12 | 22,500.00 | 23,400.00 | 21,900.00 | 23,050.00 | 23,050.00 | 29,995 |
| 2026-08-11 | 22,250.00 | 23,150.00 | 21,400.00 | 22,500.00 | 22,500.00 | 33,180 |
| 2026-08-10 | 21,000.00 | 22,500.00 | 20,750.00 | 22,500.00 | 22,500.00 | 40,411 |
| 2026-08-07 | 21,050.00 | 21,800.00 | 19,960.00 | 20,500.00 | 20,500.00 | 18,483 |
| 2026-08-06 | 21,750.00 | 22,350.00 | 20,750.00 | 21,000.00 | 21,000.00 | 29,806 |
| 2026-08-05 | 20,850.00 | 22,700.00 | 20,350.00 | 22,000.00 | 22,000.00 | 70,643 |
| 2026-08-04 | 19,000.00 | 20,850.00 | 19,000.00 | 19,880.00 | 19,880.00 | 21,705 |
| 2026-08-03 | 18,000.00 | 19,380.00 | 17,520.00 | 19,000.00 | 19,000.00 | 34,630 |
| 2026-07-31 | 15,950.00 | 18,650.00 | 15,950.00 | 18,470.00 | 18,470.00 | 58,986 |
| 2026-07-30 | 14,600.00 | 15,950.00 | 14,600.00 | 15,310.00 | 15,310.00 | 29,303 |
| 2026-07-29 | 17,150.00 | 17,740.00 | 14,450.00 | 15,200.00 | 15,200.00 | 73,176 |
| 2026-07-28 | 18,830.00 | 18,900.00 | 17,000.00 | 17,100.00 | 17,100.00 | 37,909 |
| 2026-07-27 | 19,430.00 | 20,050.00 | 19,130.00 | 19,580.00 | 19,580.00 | 15,789 |
| 2026-07-24 | 20,000.00 | 20,200.00 | 19,200.00 | 19,210.00 | 19,210.00 | 28,380 |
| 2026-07-23 | 19,930.00 | 20,600.00 | 19,410.00 | 20,600.00 | 20,600.00 | 25,861 |
Page 1 of 15 · 883 trading daysOlder →
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.