390110 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1 |
| 2025-07-18 | 1,342.00 | 1,342.00 | 1,054.00 | 1,298.00 | 1,298.00 | 15 |
| 2025-07-17 | 1,246.00 | 1,246.00 | 922.00 | 1,240.00 | 1,240.00 | 1,319 |
| 2025-07-16 | 1,342.00 | 1,342.00 | 1,084.00 | 1,084.00 | 1,084.00 | 311 |
| 2025-07-15 | 1,342.00 | 1,342.00 | 1,080.00 | 1,275.00 | 1,275.00 | 23 |
| 2025-07-14 | 1,330.00 | 1,330.00 | 993.00 | 1,270.00 | 1,270.00 | 512 |
| 2025-07-11 | 1,540.00 | 1,543.00 | 1,168.00 | 1,168.00 | 1,168.00 | 253 |
| 2025-07-10 | 1,500.00 | 1,546.00 | 1,275.00 | 1,374.00 | 1,374.00 | 183 |
| 2025-07-09 | 1,600.00 | 1,600.00 | 1,184.00 | 1,500.00 | 1,500.00 | 51 |
| 2025-07-08 | 1,640.00 | 1,640.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,602 |
| 2025-07-07 | 1,394.00 | 1,640.00 | 1,394.00 | 1,637.00 | 1,637.00 | 810 |
| 2025-07-04 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1 |
| 2025-07-03 | 1,398.00 | 1,640.00 | 1,398.00 | 1,640.00 | 1,640.00 | 11 |
| 2025-07-02 | 1,656.00 | 1,656.00 | 1,225.00 | 1,643.00 | 1,643.00 | 20 |
| 2025-07-01 | 1,945.00 | 1,945.00 | 1,440.00 | 1,440.00 | 1,440.00 | 101 |
| 2025-06-30 | 1,693.00 | 1,935.00 | 1,440.00 | 1,693.00 | 1,693.00 | 82 |
| 2025-06-27 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1 |
| 2025-06-26 | 1,693.00 | 1,693.00 | 1,690.00 | 1,690.00 | 1,690.00 | 204 |
| 2025-06-25 | 1,693.00 | 1,693.00 | 1,691.00 | 1,691.00 | 1,691.00 | 7 |
| 2025-06-24 | 1,710.00 | 1,710.00 | 1,264.00 | 1,693.00 | 1,693.00 | 109 |
| 2025-06-23 | 1,294.00 | 1,487.00 | 1,294.00 | 1,487.00 | 1,487.00 | 56 |
| 2025-06-20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2025-06-19 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2025-06-18 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2025-06-17 | 1,100.00 | 1,294.00 | 1,100.00 | 1,294.00 | 1,294.00 | 2 |
| 2025-06-16 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2025-06-13 | 1,294.00 | 1,294.00 | 1,293.00 | 1,293.00 | 1,293.00 | 2 |
| 2025-06-12 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2025-06-11 | 1,294.00 | 1,488.00 | 1,100.00 | 1,294.00 | 1,294.00 | 246 |
| 2025-06-10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0 |
| 2025-06-09 | 1,100.00 | 1,294.00 | 1,100.00 | 1,294.00 | 1,294.00 | 3 |
| 2025-06-05 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1 |
| 2025-06-04 | 1,265.00 | 1,265.00 | 935.00 | 1,264.00 | 1,264.00 | 191 |
| 2025-06-02 | 1,100.00 | 1,293.00 | 1,100.00 | 1,100.00 | 1,100.00 | 501 |
| 2025-05-30 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 4 |
| 2025-05-29 | 1,365.00 | 1,365.00 | 1,294.00 | 1,294.00 | 1,294.00 | 13 |
| 2025-05-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 113 |
| 2025-05-27 | 1,365.00 | 1,365.00 | 1,240.00 | 1,250.00 | 1,250.00 | 884 |
| 2025-05-26 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1 |
| 2025-05-23 | 1,333.00 | 1,333.00 | 1,200.00 | 1,200.00 | 1,200.00 | 601 |
| 2025-05-22 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2025-05-21 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1 |
| 2025-05-20 | 1,364.00 | 1,364.00 | 1,156.00 | 1,359.00 | 1,359.00 | 202 |
| 2025-05-19 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-15 | 1,365.00 | 1,365.00 | 1,156.00 | 1,360.00 | 1,360.00 | 102 |
| 2025-05-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1 |
| 2025-05-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10 |
| 2025-05-12 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1 |
| 2025-05-09 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1 |
| 2025-05-08 | 1,364.00 | 1,364.00 | 1,161.00 | 1,161.00 | 1,161.00 | 645 |
| 2025-05-07 | 1,367.00 | 1,367.00 | 1,012.00 | 1,365.00 | 1,365.00 | 684 |
| 2025-05-02 | 1,190.00 | 1,398.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,107 |
| 2025-04-30 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5 |
| 2025-04-29 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1 |
| 2025-04-28 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 10 |
| 2025-04-25 | 1,254.00 | 1,254.00 | 928.00 | 1,252.00 | 1,252.00 | 867 |
| 2025-04-24 | 1,091.00 | 1,091.00 | 807.00 | 1,091.00 | 1,091.00 | 4,036 |
| 2025-04-23 | 1,283.00 | 1,283.00 | 949.00 | 949.00 | 949.00 | 4,521 |
| 2025-04-22 | 1,508.00 | 1,508.00 | 1,116.00 | 1,116.00 | 1,116.00 | 2,005 |
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.