390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 97.000 | 120.00 | 97.000 | 97.000 | 97.000 | 13,945 |
| 2026-07-14 | 130.00 | 130.00 | 98.000 | 114.00 | 114.00 | 17,436 |
| 2026-07-13 | 155.00 | 155.00 | 115.00 | 115.00 | 115.00 | 5,824 |
| 2026-07-10 | 139.00 | 139.00 | 104.00 | 135.00 | 135.00 | 850 |
| 2026-07-09 | 121.00 | 142.00 | 121.00 | 121.00 | 121.00 | 12,761 |
| 2026-07-08 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 21,740 |
| 2026-07-07 | 196.00 | 196.00 | 167.00 | 167.00 | 167.00 | 49,392 |
| 2026-07-06 | 264.00 | 264.00 | 196.00 | 196.00 | 196.00 | 20,743 |
| 2026-07-03 | 264.00 | 264.00 | 196.00 | 230.00 | 230.00 | 108,452 |
| 2026-07-02 | 200.00 | 264.00 | 196.00 | 230.00 | 230.00 | 85,637 |
| 2026-07-01 | 295.00 | 295.00 | 220.00 | 230.00 | 230.00 | 2,251 |
| 2026-06-30 | 330.00 | 331.00 | 254.00 | 257.00 | 257.00 | 103 |
| 2026-06-29 | 340.00 | 340.00 | 288.00 | 288.00 | 288.00 | 46 |
| 2026-06-26 | 340.00 | 340.00 | 289.00 | 338.00 | 338.00 | 623 |
| 2026-06-25 | 341.00 | 341.00 | 300.00 | 339.00 | 339.00 | 5,484 |
| 2026-06-24 | 390.00 | 390.00 | 298.00 | 298.00 | 298.00 | 490 |
| 2026-06-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2026-06-22 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 40 |
| 2026-06-19 | 425.00 | 425.00 | 360.00 | 360.00 | 360.00 | 217 |
| 2026-06-18 | 425.00 | 425.00 | 315.00 | 370.00 | 370.00 | 564 |
| 2026-06-17 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2,714 |
| 2026-06-16 | 303.00 | 382.00 | 303.00 | 382.00 | 382.00 | 1,809 |
| 2026-06-15 | 390.00 | 448.00 | 333.00 | 333.00 | 333.00 | 222 |
| 2026-06-12 | 398.00 | 398.00 | 350.00 | 390.00 | 390.00 | 475 |
| 2026-06-11 | 407.00 | 408.00 | 347.00 | 347.00 | 347.00 | 340 |
| 2026-06-10 | 355.00 | 408.00 | 302.00 | 408.00 | 408.00 | 114 |
| 2026-06-09 | 355.00 | 392.00 | 291.00 | 355.00 | 355.00 | 190 |
| 2026-06-08 | 344.00 | 344.00 | 255.00 | 342.00 | 342.00 | 5,206 |
| 2026-06-05 | 267.00 | 300.00 | 267.00 | 300.00 | 300.00 | 373 |
| 2026-06-04 | 300.00 | 310.00 | 267.00 | 310.00 | 310.00 | 2,535 |
| 2026-06-02 | 348.00 | 348.00 | 266.00 | 300.00 | 300.00 | 1,582 |
| 2026-06-01 | 304.00 | 304.00 | 266.00 | 304.00 | 304.00 | 167 |
| 2026-05-29 | 349.00 | 349.00 | 266.00 | 266.00 | 266.00 | 4,025 |
| 2026-05-28 | 240.00 | 305.00 | 240.00 | 305.00 | 305.00 | 9 |
| 2026-05-27 | 310.00 | 310.00 | 266.00 | 266.00 | 266.00 | 64 |
| 2026-05-26 | 266.00 | 356.00 | 266.00 | 310.00 | 310.00 | 76 |
| 2026-05-22 | 310.00 | 310.00 | 273.00 | 310.00 | 310.00 | 1,166 |
| 2026-05-21 | 345.00 | 345.00 | 294.00 | 320.00 | 320.00 | 2,438 |
| 2026-05-20 | 255.00 | 345.00 | 255.00 | 345.00 | 345.00 | 102 |
| 2026-05-19 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 391 |
| 2026-05-18 | 227.00 | 305.00 | 227.00 | 305.00 | 305.00 | 29 |
| 2026-05-15 | 300.00 | 300.00 | 266.00 | 266.00 | 266.00 | 2 |
| 2026-05-14 | 320.00 | 330.00 | 280.00 | 280.00 | 280.00 | 2,002 |
| 2026-05-13 | 342.00 | 342.00 | 254.00 | 325.00 | 325.00 | 1,234 |
| 2026-05-12 | 299.00 | 299.00 | 246.00 | 298.00 | 298.00 | 3,234 |
| 2026-05-11 | 289.00 | 289.00 | 218.00 | 289.00 | 289.00 | 1,442 |
| 2026-05-08 | 242.00 | 300.00 | 242.00 | 253.00 | 253.00 | 5,125 |
| 2026-05-07 | 281.00 | 359.00 | 281.00 | 281.00 | 281.00 | 12,851 |
| 2026-05-06 | 328.00 | 377.00 | 279.00 | 330.00 | 330.00 | 7,498 |
| 2026-05-04 | 299.00 | 376.00 | 279.00 | 328.00 | 328.00 | 13,147 |
| 2026-04-30 | 333.00 | 400.00 | 328.00 | 328.00 | 328.00 | 309 |
| 2026-04-29 | 385.00 | 450.00 | 385.00 | 385.00 | 385.00 | 98 |
| 2026-04-28 | 374.00 | 452.00 | 374.00 | 452.00 | 452.00 | 296 |
| 2026-04-27 | 451.00 | 451.00 | 440.00 | 440.00 | 440.00 | 102 |
| 2026-04-24 | 453.00 | 454.00 | 336.00 | 395.00 | 395.00 | 2,627 |
| 2026-04-23 | 347.00 | 395.00 | 347.00 | 395.00 | 395.00 | 3,407 |
| 2026-04-22 | 514.00 | 514.00 | 381.00 | 408.00 | 408.00 | 1,547 |
| 2026-04-21 | 515.00 | 515.00 | 381.00 | 448.00 | 448.00 | 556 |
| 2026-04-20 | 606.00 | 606.00 | 448.00 | 448.00 | 448.00 | 179 |
| 2026-04-17 | 529.00 | 529.00 | 391.00 | 527.00 | 527.00 | 587 |
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.