390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 464.00 | 464.00 | 344.00 | 460.00 | 460.00 | 1,302 |
| 2026-04-15 | 546.00 | 546.00 | 404.00 | 404.00 | 404.00 | 275 |
| 2026-04-14 | 460.00 | 482.00 | 364.00 | 475.00 | 475.00 | 5,957 |
| 2026-04-13 | 460.00 | 460.00 | 340.00 | 428.00 | 428.00 | 4,785 |
| 2026-04-10 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2,002 |
| 2026-04-09 | 391.00 | 529.00 | 391.00 | 400.00 | 400.00 | 7,225 |
| 2026-04-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 105 |
| 2026-04-07 | 492.00 | 492.00 | 365.00 | 400.00 | 400.00 | 2,956 |
| 2026-04-06 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | 101 |
| 2026-04-03 | 399.00 | 399.00 | 322.00 | 379.00 | 379.00 | 106 |
| 2026-04-02 | 377.00 | 378.00 | 377.00 | 378.00 | 378.00 | 362 |
| 2026-04-01 | 301.00 | 407.00 | 301.00 | 379.00 | 379.00 | 9,466 |
| 2026-03-31 | 289.00 | 390.00 | 289.00 | 354.00 | 354.00 | 10,146 |
| 2026-03-30 | 339.00 | 350.00 | 339.00 | 340.00 | 340.00 | 3,344 |
| 2026-03-27 | 416.00 | 416.00 | 308.00 | 398.00 | 398.00 | 12,382 |
| 2026-03-26 | 415.00 | 415.00 | 362.00 | 362.00 | 362.00 | 2,486 |
| 2026-03-25 | 351.00 | 447.00 | 332.00 | 425.00 | 425.00 | 16,874 |
| 2026-03-24 | 435.00 | 435.00 | 390.00 | 390.00 | 390.00 | 62 |
| 2026-03-23 | 332.00 | 390.00 | 332.00 | 390.00 | 390.00 | 3,159 |
| 2026-03-20 | 375.00 | 436.00 | 369.00 | 390.00 | 390.00 | 32,161 |
| 2026-03-19 | 515.00 | 515.00 | 381.00 | 434.00 | 434.00 | 4,349 |
| 2026-03-18 | 505.00 | 505.00 | 440.00 | 448.00 | 448.00 | 98 |
| 2026-03-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 843 |
| 2026-03-16 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 1 |
| 2026-03-13 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 6 |
| 2026-03-12 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 3 |
| 2026-03-11 | 520.00 | 599.00 | 448.00 | 593.00 | 593.00 | 150 |
| 2026-03-10 | 598.00 | 598.00 | 442.00 | 526.00 | 526.00 | 8,914 |
| 2026-03-09 | 459.00 | 530.00 | 459.00 | 520.00 | 520.00 | 2,013 |
| 2026-03-06 | 601.00 | 601.00 | 445.00 | 540.00 | 540.00 | 9,979 |
| 2026-03-05 | 523.00 | 707.00 | 523.00 | 523.00 | 523.00 | 28,292 |
| 2026-03-04 | 615.00 | 710.00 | 615.00 | 615.00 | 615.00 | 9,161 |
| 2026-03-03 | 810.00 | 810.00 | 723.00 | 723.00 | 723.00 | 1,881 |
| 2026-02-27 | 1,009.00 | 1,009.00 | 850.00 | 850.00 | 850.00 | 3,695 |
| 2026-02-26 | 1,009.00 | 1,009.00 | 858.00 | 999.00 | 999.00 | 29 |
| 2026-02-25 | 1,012.00 | 1,012.00 | 859.00 | 1,009.00 | 1,009.00 | 2,043 |
| 2026-02-24 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2 |
| 2026-02-23 | 880.00 | 1,012.00 | 748.00 | 880.00 | 880.00 | 4,516 |
| 2026-02-20 | 1,089.00 | 1,089.00 | 805.00 | 880.00 | 880.00 | 5,654 |
| 2026-02-19 | 1,105.00 | 1,105.00 | 947.00 | 947.00 | 947.00 | 241 |
| 2026-02-13 | 1,122.00 | 1,122.00 | 1,114.00 | 1,114.00 | 1,114.00 | 395 |
| 2026-02-12 | 1,154.00 | 1,154.00 | 979.00 | 979.00 | 979.00 | 2,003 |
| 2026-02-11 | 1,155.00 | 1,155.00 | 981.00 | 1,151.00 | 1,151.00 | 2,100 |
| 2026-02-10 | 1,155.00 | 1,155.00 | 855.00 | 1,153.00 | 1,153.00 | 3,108 |
| 2026-02-09 | 1,158.00 | 1,158.00 | 856.00 | 1,005.00 | 1,005.00 | 1,093 |
| 2026-02-06 | 1,184.00 | 1,212.00 | 1,007.00 | 1,007.00 | 1,007.00 | 544 |
| 2026-02-05 | 1,031.00 | 1,184.00 | 877.00 | 1,184.00 | 1,184.00 | 2,295 |
| 2026-02-04 | 1,031.00 | 1,031.00 | 877.00 | 1,031.00 | 1,031.00 | 1,102 |
| 2026-02-03 | 1,031.00 | 1,031.00 | 764.00 | 1,031.00 | 1,031.00 | 18 |
| 2026-02-02 | 1,212.00 | 1,212.00 | 897.00 | 897.00 | 897.00 | 2,685 |
| 2026-01-30 | 1,241.00 | 1,333.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,188 |
| 2026-01-29 | 1,246.00 | 1,246.00 | 922.00 | 1,241.00 | 1,241.00 | 3,089 |
| 2026-01-28 | 1,466.00 | 1,466.00 | 1,084.00 | 1,084.00 | 1,084.00 | 2,727 |
| 2026-01-27 | 1,569.00 | 1,569.00 | 1,275.00 | 1,275.00 | 1,275.00 | 432 |
| 2026-01-26 | 1,368.00 | 1,500.00 | 1,161.00 | 1,500.00 | 1,500.00 | 4,632 |
| 2026-01-23 | 1,368.00 | 1,368.00 | 1,012.00 | 1,365.00 | 1,365.00 | 2,942 |
| 2026-01-22 | 1,498.00 | 1,605.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3,271 |
| 2026-01-21 | 1,610.00 | 1,610.00 | 1,190.00 | 1,399.00 | 1,399.00 | 1,419 |
| 2026-01-20 | 1,890.00 | 1,890.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,104 |
| 2026-01-19 | 1,647.00 | 1,943.00 | 1,647.00 | 1,647.00 | 1,647.00 | 67 |
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.