390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,368.00 | 1,368.00 | 1,012.00 | 1,190.00 | 1,190.00 | 45 |
| 2025-10-20 | 1,190.00 | 1,594.00 | 1,190.00 | 1,190.00 | 1,190.00 | 13 |
| 2025-10-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 40 |
| 2025-10-16 | 1,600.00 | 1,708.00 | 1,360.00 | 1,599.00 | 1,599.00 | 10 |
| 2025-10-15 | 1,403.00 | 1,600.00 | 1,403.00 | 1,600.00 | 1,600.00 | 6 |
| 2025-10-14 | 1,709.00 | 1,709.00 | 1,451.00 | 1,650.00 | 1,650.00 | 16 |
| 2025-10-13 | 1,448.00 | 1,707.00 | 1,448.00 | 1,707.00 | 1,707.00 | 7 |
| 2025-10-10 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0 |
| 2025-10-02 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1 |
| 2025-10-01 | 1,455.00 | 1,709.00 | 1,455.00 | 1,708.00 | 1,708.00 | 513 |
| 2025-09-30 | 1,710.00 | 1,710.00 | 1,465.00 | 1,709.00 | 1,709.00 | 8 |
| 2025-09-29 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 2 |
| 2025-09-26 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0 |
| 2025-09-25 | 1,710.00 | 1,710.00 | 1,709.00 | 1,709.00 | 1,709.00 | 6 |
| 2025-09-24 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
| 2025-09-23 | 1,454.00 | 1,689.00 | 1,454.00 | 1,689.00 | 1,689.00 | 251 |
| 2025-09-22 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 6 |
| 2025-09-19 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0 |
| 2025-09-18 | 1,715.00 | 1,715.00 | 1,269.00 | 1,710.00 | 1,710.00 | 103 |
| 2025-09-17 | 1,753.00 | 1,753.00 | 1,491.00 | 1,492.00 | 1,492.00 | 151 |
| 2025-09-16 | 1,753.00 | 1,753.00 | 1,490.00 | 1,753.00 | 1,753.00 | 53 |
| 2025-09-15 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 3 |
| 2025-09-12 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1 |
| 2025-09-11 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 17 |
| 2025-09-10 | 1,752.00 | 1,752.00 | 1,490.00 | 1,751.00 | 1,751.00 | 12 |
| 2025-09-09 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0 |
| 2025-09-08 | 1,757.00 | 1,757.00 | 1,299.00 | 1,754.00 | 1,754.00 | 363 |
| 2025-09-05 | 1,528.00 | 1,795.00 | 1,528.00 | 1,528.00 | 1,528.00 | 5 |
| 2025-09-04 | 2,175.00 | 2,175.00 | 1,648.00 | 1,797.00 | 1,797.00 | 13 |
| 2025-09-03 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1 |
| 2025-09-02 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 0 |
| 2025-09-01 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1 |
| 2025-08-29 | 1,598.00 | 1,687.00 | 1,598.00 | 1,687.00 | 1,687.00 | 11 |
| 2025-08-28 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0 |
| 2025-08-27 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0 |
| 2025-08-26 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1 |
| 2025-08-25 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1 |
| 2025-08-22 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1 |
| 2025-08-21 | 1,510.00 | 1,678.00 | 1,510.00 | 1,678.00 | 1,678.00 | 479 |
| 2025-08-20 | 1,688.00 | 1,688.00 | 1,359.00 | 1,688.00 | 1,688.00 | 53 |
| 2025-08-19 | 1,688.00 | 1,688.00 | 1,598.00 | 1,598.00 | 1,598.00 | 90 |
| 2025-08-18 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1 |
| 2025-08-14 | 1,558.00 | 1,790.00 | 1,325.00 | 1,688.00 | 1,688.00 | 808 |
| 2025-08-13 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1 |
| 2025-08-12 | 1,558.00 | 1,558.00 | 1,333.00 | 1,557.00 | 1,557.00 | 3 |
| 2025-08-11 | 1,593.00 | 1,831.00 | 1,355.00 | 1,355.00 | 1,355.00 | 43 |
| 2025-08-08 | 1,595.00 | 1,595.00 | 1,444.00 | 1,593.00 | 1,593.00 | 78 |
| 2025-08-07 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1 |
| 2025-08-06 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1 |
| 2025-08-05 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0 |
| 2025-08-04 | 1,620.00 | 1,620.00 | 1,609.00 | 1,609.00 | 1,609.00 | 4 |
| 2025-08-01 | 1,620.00 | 1,620.00 | 1,609.00 | 1,609.00 | 1,609.00 | 2 |
| 2025-07-31 | 1,647.00 | 1,647.00 | 1,620.00 | 1,620.00 | 1,620.00 | 101 |
| 2025-07-30 | 1,489.00 | 1,656.00 | 1,489.00 | 1,656.00 | 1,656.00 | 20 |
| 2025-07-29 | 1,491.00 | 1,491.00 | 1,489.00 | 1,489.00 | 1,489.00 | 3 |
| 2025-07-28 | 1,400.00 | 1,491.00 | 1,400.00 | 1,491.00 | 1,491.00 | 14 |
| 2025-07-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1 |
| 2025-07-24 | 1,490.00 | 1,490.00 | 1,103.00 | 1,400.00 | 1,400.00 | 13 |
| 2025-07-23 | 1,491.00 | 1,491.00 | 1,296.00 | 1,296.00 | 1,296.00 | 2 |
| 2025-07-22 | 1,544.00 | 1,544.00 | 1,142.00 | 1,297.00 | 1,297.00 | 65 |
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.