389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 19,930.00 | 20,600.00 | 19,410.00 | 20,600.00 | 20,600.00 | 25,861 |
| 2026-07-22 | 19,740.00 | 20,500.00 | 19,300.00 | 19,350.00 | 19,350.00 | 25,595 |
| 2026-07-21 | 18,820.00 | 19,740.00 | 18,420.00 | 19,400.00 | 19,400.00 | 32,815 |
| 2026-07-20 | 19,770.00 | 20,000.00 | 18,830.00 | 19,000.00 | 19,000.00 | 30,532 |
| 2026-07-16 | 21,600.00 | 22,350.00 | 20,400.00 | 20,750.00 | 20,750.00 | 24,120 |
| 2026-07-15 | 21,550.00 | 23,050.00 | 21,550.00 | 22,450.00 | 22,450.00 | 28,879 |
| 2026-07-14 | 21,750.00 | 22,000.00 | 19,700.00 | 21,100.00 | 21,100.00 | 39,605 |
| 2026-07-13 | 23,600.00 | 24,000.00 | 21,450.00 | 21,700.00 | 21,700.00 | 44,287 |
| 2026-07-10 | 21,150.00 | 24,550.00 | 21,150.00 | 23,600.00 | 23,600.00 | 57,273 |
| 2026-07-09 | 20,700.00 | 22,700.00 | 20,650.00 | 21,100.00 | 21,100.00 | 54,398 |
| 2026-07-08 | 21,400.00 | 22,700.00 | 20,575.00 | 20,600.00 | 20,600.00 | 34,153 |
| 2026-07-07 | 22,350.00 | 23,700.00 | 21,700.00 | 22,450.00 | 22,450.00 | 32,239 |
| 2026-07-06 | 23,700.00 | 23,700.00 | 22,050.00 | 22,850.00 | 22,850.00 | 18,889 |
| 2026-07-03 | 22,200.00 | 23,600.00 | 21,400.00 | 23,600.00 | 23,600.00 | 34,060 |
| 2026-07-02 | 23,750.00 | 24,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | 42,019 |
| 2026-07-01 | 24,350.00 | 26,450.00 | 23,600.00 | 24,750.00 | 24,750.00 | 45,531 |
| 2026-06-30 | 25,300.00 | 26,600.00 | 24,150.00 | 24,350.00 | 24,350.00 | 40,758 |
| 2026-06-29 | 21,950.00 | 26,000.00 | 21,950.00 | 25,200.00 | 25,200.00 | 58,675 |
| 2026-06-26 | 23,800.00 | 23,950.00 | 21,500.00 | 22,200.00 | 22,200.00 | 58,428 |
| 2026-06-25 | 24,700.00 | 25,350.00 | 23,400.00 | 23,700.00 | 23,700.00 | 72,662 |
| 2026-06-24 | 25,300.00 | 25,900.00 | 23,650.00 | 24,700.00 | 24,700.00 | 104,341 |
| 2026-06-23 | 28,100.00 | 28,550.00 | 25,000.00 | 25,300.00 | 25,300.00 | 82,292 |
| 2026-06-22 | 29,250.00 | 30,200.00 | 27,800.00 | 28,450.00 | 28,450.00 | 60,424 |
| 2026-06-19 | 31,500.00 | 31,800.00 | 28,750.00 | 29,750.00 | 29,750.00 | 77,923 |
| 2026-06-18 | 32,900.00 | 32,950.00 | 30,850.00 | 31,300.00 | 31,300.00 | 39,008 |
| 2026-06-17 | 32,700.00 | 33,700.00 | 32,650.00 | 32,900.00 | 32,900.00 | 26,821 |
| 2026-06-16 | 34,000.00 | 34,250.00 | 32,650.00 | 32,900.00 | 32,900.00 | 43,782 |
| 2026-06-15 | 34,300.00 | 34,650.00 | 32,100.00 | 33,600.00 | 33,600.00 | 56,033 |
| 2026-06-12 | 32,850.00 | 34,150.00 | 32,000.00 | 32,650.00 | 32,650.00 | 85,556 |
| 2026-06-11 | 30,500.00 | 31,800.00 | 30,050.00 | 31,350.00 | 31,350.00 | 74,778 |
| 2026-06-10 | 33,400.00 | 33,600.00 | 30,450.00 | 31,600.00 | 31,600.00 | 26 |
| 2026-06-09 | 32,400.00 | 34,950.00 | 32,400.00 | 33,850.00 | 33,850.00 | 45,280 |
| 2026-06-08 | 32,000.00 | 34,300.00 | 31,800.00 | 32,000.00 | 32,000.00 | 56,787 |
| 2026-06-05 | 37,500.00 | 37,550.00 | 34,350.00 | 35,500.00 | 35,500.00 | 62,028 |
| 2026-06-04 | 36,000.00 | 39,150.00 | 36,000.00 | 38,000.00 | 38,000.00 | 54,703 |
| 2026-06-02 | 37,000.00 | 37,600.00 | 35,600.00 | 36,100.00 | 36,100.00 | 84,362 |
| 2026-06-01 | 39,700.00 | 40,000.00 | 37,000.00 | 37,650.00 | 37,650.00 | 87,008 |
| 2026-05-29 | 40,150.00 | 42,150.00 | 37,650.00 | 39,700.00 | 39,700.00 | 69,571 |
| 2026-05-28 | 42,050.00 | 42,150.00 | 37,950.00 | 39,500.00 | 39,500.00 | 88,997 |
| 2026-05-27 | 45,700.00 | 46,500.00 | 41,700.00 | 41,950.00 | 41,950.00 | 81,848 |
| 2026-05-26 | 44,950.00 | 45,800.00 | 43,550.00 | 45,100.00 | 45,100.00 | 87,909 |
| 2026-05-22 | 42,000.00 | 44,300.00 | 41,300.00 | 43,850.00 | 43,850.00 | 112,688 |
| 2026-05-21 | 41,950.00 | 42,250.00 | 40,350.00 | 40,550.00 | 40,550.00 | 110,069 |
| 2026-05-20 | 41,000.00 | 41,350.00 | 37,900.00 | 39,900.00 | 39,900.00 | 86,890 |
| 2026-05-19 | 42,450.00 | 43,750.00 | 39,500.00 | 40,950.00 | 40,950.00 | 86,726 |
| 2026-05-18 | 43,150.00 | 43,800.00 | 39,500.00 | 42,500.00 | 42,500.00 | 123,145 |
| 2026-05-15 | 49,950.00 | 50,700.00 | 43,650.00 | 44,700.00 | 44,700.00 | 167,752 |
| 2026-05-14 | 52,400.00 | 52,500.00 | 48,250.00 | 49,850.00 | 49,850.00 | 90,909 |
| 2026-05-13 | 49,500.00 | 53,200.00 | 47,700.00 | 52,400.00 | 52,400.00 | 110,104 |
| 2026-05-12 | 56,100.00 | 56,400.00 | 47,700.00 | 50,100.00 | 50,100.00 | 211,926 |
| 2026-05-11 | 56,500.00 | 58,100.00 | 54,100.00 | 55,600.00 | 55,600.00 | 190,051 |
| 2026-05-08 | 56,600.00 | 60,400.00 | 53,800.00 | 55,500.00 | 55,500.00 | 253,313 |
| 2026-05-07 | 57,600.00 | 59,400.00 | 54,500.00 | 56,400.00 | 56,400.00 | 281,185 |
| 2026-05-06 | 59,400.00 | 59,900.00 | 56,500.00 | 57,300.00 | 57,300.00 | 235,291 |
| 2026-05-04 | 53,000.00 | 63,400.00 | 53,000.00 | 57,700.00 | 57,700.00 | 495,403 |
| 2026-04-30 | 52,000.00 | 54,400.00 | 52,000.00 | 52,000.00 | 52,000.00 | 142,514 |
| 2026-04-29 | 53,500.00 | 54,900.00 | 51,200.00 | 51,800.00 | 51,800.00 | 106,320 |
| 2026-04-28 | 55,800.00 | 55,900.00 | 52,750.00 | 53,600.00 | 53,600.00 | 108,998 |
| 2026-04-27 | 57,100.00 | 58,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | 181,798 |
| 2026-04-24 | 54,300.00 | 58,500.00 | 53,700.00 | 56,000.00 | 56,000.00 | 316,753 |
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.