390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,944.00 | 1,944.00 | 1,937.00 | 1,937.00 | 1,937.00 | 1,202 |
| 2026-01-15 | 1,691.00 | 2,285.00 | 1,691.00 | 1,691.00 | 1,691.00 | 158 |
| 2026-01-14 | 2,050.00 | 2,050.00 | 1,518.00 | 1,989.00 | 1,989.00 | 166 |
| 2026-01-13 | 1,785.00 | 2,415.00 | 1,785.00 | 1,785.00 | 1,785.00 | 174 |
| 2026-01-12 | 2,160.00 | 2,160.00 | 1,641.00 | 2,100.00 | 2,100.00 | 1,236 |
| 2026-01-09 | 1,930.00 | 2,585.00 | 1,930.00 | 1,930.00 | 1,930.00 | 154 |
| 2026-01-08 | 1,745.00 | 2,345.00 | 1,745.00 | 2,265.00 | 2,265.00 | 102 |
| 2026-01-07 | 1,571.00 | 2,125.00 | 1,571.00 | 2,050.00 | 2,050.00 | 761 |
| 2026-01-06 | 1,889.00 | 1,889.00 | 1,398.00 | 1,848.00 | 1,848.00 | 3,851 |
| 2026-01-05 | 2,215.00 | 2,215.00 | 1,644.00 | 1,644.00 | 1,644.00 | 205 |
| 2026-01-02 | 1,955.00 | 1,955.00 | 1,445.00 | 1,934.00 | 1,934.00 | 3,774 |
| 2025-12-30 | 2,095.00 | 2,095.00 | 1,700.00 | 1,700.00 | 1,700.00 | 17 |
| 2025-12-29 | 2,075.00 | 2,125.00 | 1,765.00 | 2,000.00 | 2,000.00 | 18 |
| 2025-12-26 | 2,125.00 | 2,125.00 | 1,810.00 | 2,075.00 | 2,075.00 | 23 |
| 2025-12-24 | 2,140.00 | 2,140.00 | 1,820.00 | 2,125.00 | 2,125.00 | 7 |
| 2025-12-23 | 2,150.00 | 2,150.00 | 1,830.00 | 2,140.00 | 2,140.00 | 7 |
| 2025-12-22 | 2,155.00 | 2,195.00 | 1,835.00 | 2,150.00 | 2,150.00 | 19 |
| 2025-12-19 | 1,987.00 | 2,285.00 | 1,689.00 | 2,155.00 | 2,155.00 | 107 |
| 2025-12-18 | 1,691.00 | 1,987.00 | 1,691.00 | 1,987.00 | 1,987.00 | 7 |
| 2025-12-17 | 1,994.00 | 1,994.00 | 1,695.00 | 1,989.00 | 1,989.00 | 7 |
| 2025-12-16 | 1,999.00 | 1,999.00 | 1,700.00 | 1,994.00 | 1,994.00 | 13 |
| 2025-12-15 | 2,040.00 | 2,040.00 | 1,735.00 | 1,999.00 | 1,999.00 | 141 |
| 2025-12-12 | 2,050.00 | 2,050.00 | 1,745.00 | 2,040.00 | 2,040.00 | 9 |
| 2025-12-11 | 1,878.00 | 2,100.00 | 1,597.00 | 2,050.00 | 2,050.00 | 59 |
| 2025-12-10 | 1,844.00 | 1,887.00 | 1,568.00 | 1,878.00 | 1,878.00 | 35 |
| 2025-12-09 | 1,845.00 | 1,845.00 | 1,564.00 | 1,844.00 | 1,844.00 | 89 |
| 2025-12-08 | 1,845.00 | 1,845.00 | 1,545.00 | 1,840.00 | 1,840.00 | 8 |
| 2025-12-05 | 1,605.00 | 1,844.00 | 1,365.00 | 1,817.00 | 1,817.00 | 407 |
| 2025-12-04 | 1,605.00 | 1,886.00 | 1,605.00 | 1,605.00 | 1,605.00 | 79 |
| 2025-12-03 | 2,205.00 | 2,205.00 | 1,631.00 | 1,888.00 | 1,888.00 | 706 |
| 2025-12-02 | 1,919.00 | 1,919.00 | 1,632.00 | 1,918.00 | 1,918.00 | 8 |
| 2025-12-01 | 2,000.00 | 2,000.00 | 1,591.00 | 1,919.00 | 1,919.00 | 28 |
| 2025-11-28 | 1,880.00 | 1,880.00 | 1,391.00 | 1,871.00 | 1,871.00 | 595 |
| 2025-11-27 | 1,925.00 | 1,925.00 | 1,636.00 | 1,636.00 | 1,636.00 | 274 |
| 2025-11-26 | 1,928.00 | 1,928.00 | 1,638.00 | 1,924.00 | 1,924.00 | 20 |
| 2025-11-25 | 1,930.00 | 1,930.00 | 1,641.00 | 1,927.00 | 1,927.00 | 18 |
| 2025-11-24 | 1,938.00 | 1,938.00 | 1,648.00 | 1,930.00 | 1,930.00 | 9 |
| 2025-11-21 | 1,942.00 | 1,944.00 | 1,651.00 | 1,938.00 | 1,938.00 | 33 |
| 2025-11-20 | 1,941.00 | 1,944.00 | 1,652.00 | 1,942.00 | 1,942.00 | 19 |
| 2025-11-19 | 1,944.00 | 1,944.00 | 1,653.00 | 1,943.00 | 1,943.00 | 8 |
| 2025-11-18 | 1,948.00 | 1,948.00 | 1,656.00 | 1,944.00 | 1,944.00 | 10 |
| 2025-11-17 | 1,939.00 | 1,950.00 | 1,649.00 | 1,948.00 | 1,948.00 | 18 |
| 2025-11-14 | 1,945.00 | 1,945.00 | 1,939.00 | 1,939.00 | 1,939.00 | 21 |
| 2025-11-13 | 1,658.00 | 1,949.00 | 1,658.00 | 1,945.00 | 1,945.00 | 236 |
| 2025-11-12 | 1,952.00 | 1,952.00 | 1,660.00 | 1,950.00 | 1,950.00 | 12 |
| 2025-11-11 | 1,955.00 | 1,955.00 | 1,528.00 | 1,952.00 | 1,952.00 | 66 |
| 2025-11-10 | 1,710.00 | 1,965.00 | 1,454.00 | 1,797.00 | 1,797.00 | 297 |
| 2025-11-07 | 1,265.00 | 1,710.00 | 1,265.00 | 1,710.00 | 1,710.00 | 290 |
| 2025-11-06 | 1,100.00 | 1,488.00 | 1,100.00 | 1,488.00 | 1,488.00 | 404 |
| 2025-11-05 | 1,297.00 | 1,297.00 | 959.00 | 1,294.00 | 1,294.00 | 345 |
| 2025-11-04 | 1,326.00 | 1,326.00 | 1,128.00 | 1,128.00 | 1,128.00 | 4 |
| 2025-11-03 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 5 |
| 2025-10-31 | 1,128.00 | 1,326.00 | 1,128.00 | 1,326.00 | 1,326.00 | 11 |
| 2025-10-30 | 1,328.00 | 1,328.00 | 1,129.00 | 1,327.00 | 1,327.00 | 55 |
| 2025-10-29 | 1,130.00 | 1,328.00 | 1,130.00 | 1,328.00 | 1,328.00 | 21 |
| 2025-10-28 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1 |
| 2025-10-27 | 1,329.00 | 1,563.00 | 1,329.00 | 1,563.00 | 1,563.00 | 105 |
| 2025-10-24 | 1,570.00 | 1,570.00 | 1,162.00 | 1,563.00 | 1,563.00 | 190 |
| 2025-10-23 | 1,367.00 | 1,367.00 | 1,012.00 | 1,366.00 | 1,366.00 | 111 |
| 2025-10-22 | 1,368.00 | 1,368.00 | 1,013.00 | 1,190.00 | 1,190.00 | 102 |
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.