389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 55,400.00 | 55,600.00 | 52,200.00 | 53,700.00 | 53,700.00 | 134,069 |
| 2026-04-22 | 55,600.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | 93,831 |
| 2026-04-21 | 55,500.00 | 56,500.00 | 53,800.00 | 55,500.00 | 55,500.00 | 119,167 |
| 2026-04-20 | 56,200.00 | 56,800.00 | 54,700.00 | 55,400.00 | 55,400.00 | 115,284 |
| 2026-04-17 | 57,400.00 | 58,600.00 | 56,000.00 | 56,900.00 | 56,900.00 | 116,436 |
| 2026-04-16 | 58,000.00 | 59,400.00 | 56,100.00 | 57,100.00 | 57,100.00 | 220,690 |
| 2026-04-15 | 61,300.00 | 62,200.00 | 57,400.00 | 58,200.00 | 58,200.00 | 290,936 |
| 2026-04-14 | 52,800.00 | 64,900.00 | 52,200.00 | 60,900.00 | 60,900.00 | 1,240,783 |
| 2026-04-13 | 48,250.00 | 52,200.00 | 47,250.00 | 50,600.00 | 50,600.00 | 162,384 |
| 2026-04-10 | 47,350.00 | 50,600.00 | 46,800.00 | 48,700.00 | 48,700.00 | 131,360 |
| 2026-04-09 | 48,600.00 | 48,600.00 | 46,100.00 | 46,300.00 | 46,300.00 | 65,331 |
| 2026-04-08 | 48,000.00 | 49,800.00 | 47,250.00 | 48,600.00 | 48,600.00 | 116,496 |
| 2026-04-07 | 49,350.00 | 49,900.00 | 45,000.00 | 45,750.00 | 45,750.00 | 124,100 |
| 2026-04-06 | 49,750.00 | 52,700.00 | 48,500.00 | 48,800.00 | 48,800.00 | 131,340 |
| 2026-04-03 | 50,100.00 | 52,800.00 | 48,700.00 | 49,250.00 | 49,250.00 | 154,210 |
| 2026-04-02 | 54,800.00 | 54,800.00 | 47,600.00 | 48,300.00 | 48,300.00 | 260,986 |
| 2026-04-01 | 51,000.00 | 58,600.00 | 50,650.00 | 54,200.00 | 54,200.00 | 545,580 |
| 2026-03-31 | 49,100.00 | 52,400.00 | 47,500.00 | 48,450.00 | 48,450.00 | 120,281 |
| 2026-03-30 | 50,700.00 | 51,400.00 | 48,400.00 | 49,850.00 | 49,850.00 | 132,864 |
| 2026-03-27 | 53,100.00 | 55,800.00 | 52,000.00 | 55,800.00 | 55,800.00 | 142,299 |
| 2026-03-26 | 60,000.00 | 60,000.00 | 54,000.00 | 55,800.00 | 55,800.00 | 235,852 |
| 2026-03-25 | 55,500.00 | 61,000.00 | 53,200.00 | 60,100.00 | 60,100.00 | 393,216 |
| 2026-03-24 | 53,300.00 | 55,700.00 | 52,100.00 | 54,000.00 | 54,000.00 | 268,880 |
| 2026-03-23 | 51,700.00 | 53,600.00 | 49,100.00 | 50,800.00 | 50,800.00 | 171,591 |
| 2026-03-20 | 54,200.00 | 55,800.00 | 50,200.00 | 52,900.00 | 52,900.00 | 210,874 |
| 2026-03-19 | 54,100.00 | 56,200.00 | 53,000.00 | 54,100.00 | 54,100.00 | 85,964 |
| 2026-03-18 | 54,300.00 | 56,200.00 | 52,600.00 | 55,500.00 | 55,500.00 | 150,044 |
| 2026-03-17 | 57,600.00 | 57,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | 202,153 |
| 2026-03-16 | 63,000.00 | 63,100.00 | 55,000.00 | 55,900.00 | 55,900.00 | 282,375 |
| 2026-03-13 | 56,700.00 | 63,700.00 | 55,700.00 | 61,000.00 | 61,000.00 | 552,275 |
| 2026-03-12 | 57,300.00 | 59,600.00 | 54,400.00 | 57,600.00 | 57,600.00 | 490,429 |
| 2026-03-11 | 47,300.00 | 60,300.00 | 47,000.00 | 58,300.00 | 58,300.00 | 1,043,472 |
| 2026-03-10 | 45,200.00 | 49,200.00 | 45,200.00 | 46,450.00 | 46,450.00 | 170,979 |
| 2026-03-09 | 44,500.00 | 45,200.00 | 41,900.00 | 43,200.00 | 43,200.00 | 122,525 |
| 2026-03-06 | 43,150.00 | 46,900.00 | 41,250.00 | 46,300.00 | 46,300.00 | 207,568 |
| 2026-03-05 | 40,200.00 | 45,050.00 | 39,000.00 | 43,650.00 | 43,650.00 | 167,412 |
| 2026-03-04 | 42,550.00 | 43,650.00 | 36,550.00 | 36,550.00 | 36,550.00 | 155,754 |
| 2026-03-03 | 45,100.00 | 49,300.00 | 43,750.00 | 44,000.00 | 44,000.00 | 193,933 |
| 2026-02-27 | 48,450.00 | 48,950.00 | 45,950.00 | 46,200.00 | 46,200.00 | 102,888 |
| 2026-02-26 | 50,200.00 | 50,300.00 | 47,000.00 | 49,100.00 | 49,100.00 | 224,869 |
| 2026-02-25 | 51,800.00 | 52,000.00 | 48,550.00 | 49,000.00 | 49,000.00 | 144,701 |
| 2026-02-24 | 52,200.00 | 52,900.00 | 49,200.00 | 51,300.00 | 51,300.00 | 218,376 |
| 2026-02-23 | 46,500.00 | 55,500.00 | 46,500.00 | 54,100.00 | 54,100.00 | 513,347 |
| 2026-02-20 | 47,050.00 | 47,500.00 | 45,300.00 | 46,250.00 | 46,250.00 | 101,650 |
| 2026-02-19 | 43,200.00 | 48,200.00 | 41,650.00 | 47,400.00 | 47,400.00 | 298,786 |
| 2026-02-13 | 42,400.00 | 44,000.00 | 42,000.00 | 42,300.00 | 42,300.00 | 70,373 |
| 2026-02-12 | 43,100.00 | 46,500.00 | 41,800.00 | 43,700.00 | 43,700.00 | 260,694 |
| 2026-02-11 | 42,500.00 | 45,200.00 | 40,850.00 | 43,800.00 | 43,800.00 | 171,197 |
| 2026-02-10 | 45,350.00 | 45,350.00 | 42,200.00 | 42,500.00 | 42,500.00 | 138,549 |
| 2026-02-09 | 43,200.00 | 46,400.00 | 42,700.00 | 45,350.00 | 45,350.00 | 388,726 |
| 2026-02-06 | 39,300.00 | 42,900.00 | 37,650.00 | 42,250.00 | 42,250.00 | 225,641 |
| 2026-02-05 | 41,000.00 | 41,450.00 | 39,900.00 | 40,200.00 | 40,200.00 | 66,802 |
| 2026-02-04 | 41,300.00 | 42,450.00 | 40,150.00 | 41,800.00 | 41,800.00 | 94,826 |
| 2026-02-03 | 39,200.00 | 41,600.00 | 38,700.00 | 41,400.00 | 41,400.00 | 93,942 |
| 2026-02-02 | 39,850.00 | 41,200.00 | 38,300.00 | 38,400.00 | 38,400.00 | 101,982 |
| 2026-01-30 | 41,900.00 | 42,650.00 | 40,250.00 | 40,600.00 | 40,600.00 | 157,837 |
| 2026-01-29 | 41,650.00 | 44,450.00 | 39,150.00 | 42,100.00 | 42,100.00 | 266,901 |
| 2026-01-28 | 41,300.00 | 41,900.00 | 40,300.00 | 41,600.00 | 41,600.00 | 121,223 |
| 2026-01-27 | 39,500.00 | 41,900.00 | 38,600.00 | 41,300.00 | 41,300.00 | 183,571 |
| 2026-01-26 | 38,900.00 | 39,200.00 | 38,050.00 | 39,000.00 | 39,000.00 | 73,076 |
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.