390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0 |
| 2026-10-14 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 0 |
| 2026-10-13 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 4 |
| 2026-10-12 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | 3 |
| 2026-10-08 | 660.00 | 660.00 | 500.00 | 575.00 | 575.00 | 156 |
| 2026-10-07 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 6 |
| 2026-10-06 | 578.00 | 578.00 | 500.00 | 500.00 | 500.00 | 1,034 |
| 2026-10-02 | 780.00 | 780.00 | 578.00 | 578.00 | 578.00 | 2,260 |
| 2026-10-01 | 686.00 | 686.00 | 509.00 | 680.00 | 680.00 | 2,416 |
| 2026-09-30 | 517.00 | 598.00 | 517.00 | 598.00 | 598.00 | 1,012 |
| 2026-09-29 | 520.00 | 520.00 | 442.00 | 520.00 | 520.00 | 14 |
| 2026-09-28 | 528.00 | 528.00 | 391.00 | 520.00 | 520.00 | 224 |
| 2026-09-23 | 460.00 | 460.00 | 340.00 | 460.00 | 460.00 | 1,404 |
| 2026-09-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,099 |
| 2026-09-21 | 381.00 | 400.00 | 324.00 | 400.00 | 400.00 | 1,003 |
| 2026-09-18 | 320.00 | 381.00 | 320.00 | 381.00 | 381.00 | 1,904 |
| 2026-09-17 | 300.00 | 332.00 | 300.00 | 332.00 | 332.00 | 1,865 |
| 2026-09-16 | 248.00 | 289.00 | 215.00 | 289.00 | 289.00 | 4,005 |
| 2026-09-15 | 259.00 | 260.00 | 221.00 | 252.00 | 252.00 | 833 |
| 2026-09-14 | 300.00 | 300.00 | 255.00 | 260.00 | 260.00 | 361 |
| 2026-09-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4 |
| 2026-09-10 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 333 |
| 2026-09-09 | 286.00 | 286.00 | 251.00 | 286.00 | 286.00 | 2,119 |
| 2026-09-08 | 295.00 | 295.00 | 253.00 | 295.00 | 295.00 | 89 |
| 2026-09-07 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 371 |
| 2026-09-04 | 315.00 | 315.00 | 263.00 | 263.00 | 263.00 | 852 |
| 2026-09-03 | 310.00 | 310.00 | 255.00 | 309.00 | 309.00 | 392 |
| 2026-09-02 | 318.00 | 318.00 | 237.00 | 300.00 | 300.00 | 47 |
| 2026-09-01 | 330.00 | 330.00 | 278.00 | 278.00 | 278.00 | 1,638 |
| 2026-08-31 | 387.00 | 387.00 | 288.00 | 326.00 | 326.00 | 3,377 |
| 2026-08-28 | 349.00 | 349.00 | 297.00 | 338.00 | 338.00 | 4,559 |
| 2026-08-27 | 400.00 | 400.00 | 301.00 | 349.00 | 349.00 | 357 |
| 2026-08-26 | 379.00 | 379.00 | 281.00 | 350.00 | 350.00 | 5,202 |
| 2026-08-25 | 400.00 | 400.00 | 298.00 | 330.00 | 330.00 | 3,407 |
| 2026-08-24 | 378.00 | 379.00 | 295.00 | 350.00 | 350.00 | 23,737 |
| 2026-08-21 | 330.00 | 331.00 | 246.00 | 330.00 | 330.00 | 26,600 |
| 2026-08-20 | 285.00 | 288.00 | 215.00 | 288.00 | 288.00 | 9,043 |
| 2026-08-19 | 295.00 | 295.00 | 251.00 | 251.00 | 251.00 | 3,896 |
| 2026-08-18 | 295.00 | 295.00 | 220.00 | 295.00 | 295.00 | 1,771 |
| 2026-08-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-13 | 257.00 | 258.00 | 192.00 | 258.00 | 258.00 | 8,476 |
| 2026-08-12 | 225.00 | 225.00 | 196.00 | 225.00 | 225.00 | 2,625 |
| 2026-08-11 | 220.00 | 220.00 | 183.00 | 196.00 | 196.00 | 3,458 |
| 2026-08-10 | 209.00 | 209.00 | 183.00 | 196.00 | 196.00 | 6,011 |
| 2026-08-07 | 182.00 | 182.00 | 159.00 | 182.00 | 182.00 | 8,083 |
| 2026-08-06 | 158.00 | 159.00 | 139.00 | 159.00 | 159.00 | 6,451 |
| 2026-08-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,700 |
| 2026-08-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,200 |
| 2026-08-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,200 |
| 2026-07-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 3,000 |
| 2026-07-30 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 4,500 |
| 2026-07-29 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 3,500 |
| 2026-07-28 | 62.000 | 62.000 | 54.000 | 62.000 | 62.000 | 3 |
| 2026-07-27 | 51.000 | 67.000 | 51.000 | 54.000 | 54.000 | 3,903 |
| 2026-07-24 | 79.000 | 79.000 | 59.000 | 59.000 | 59.000 | 10,935 |
| 2026-07-23 | 93.000 | 93.000 | 69.000 | 69.000 | 69.000 | 13,709 |
| 2026-07-22 | 81.000 | 81.000 | 61.000 | 81.000 | 81.000 | 15,125 |
| 2026-07-21 | 80.000 | 81.000 | 71.000 | 71.000 | 71.000 | 10,729 |
| 2026-07-20 | 95.000 | 95.000 | 71.000 | 71.000 | 71.000 | 18,521 |
| 2026-07-16 | 97.000 | 100.00 | 83.000 | 83.000 | 83.000 | 71,524 |
Page 1 of 16 · 926 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.