290090.KS,0P0001NSWO,3478 (290090.KS)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 05:00AM KST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | 8,040.00 | 8,220.00 | 8,030.00 | 8,160.00 | 8,160.00 | 2,158 |
| 02 Oct 2024 | 8,080.00 | 8,850.00 | 7,810.00 | 8,010.00 | 8,010.00 | 15,937 |
| 30 Sept 2024 | 8,290.00 | 8,350.00 | 7,990.00 | 8,000.00 | 8,000.00 | 3,841 |
| 27 Sept 2024 | 8,640.00 | 8,690.00 | 8,210.00 | 8,250.00 | 8,250.00 | 3,120 |
| 27 Sept 2024 | 600 Dividend | |||||
| 26 Sept 2024 | 8,630.00 | 8,670.00 | 8,500.00 | 8,640.00 | 8,040.00 | 1,496 |
| 25 Sept 2024 | 8,450.00 | 8,630.00 | 8,330.00 | 8,580.00 | 7,984.17 | 5,166 |
| 24 Sept 2024 | 8,110.00 | 8,320.00 | 8,000.00 | 8,280.00 | 7,705.00 | 1,316 |
| 23 Sept 2024 | 8,260.00 | 8,280.00 | 8,000.00 | 8,130.00 | 7,565.42 | 1,257 |
| 20 Sept 2024 | 8,080.00 | 8,490.00 | 8,080.00 | 8,220.00 | 7,649.17 | 1,198 |
| 19 Sept 2024 | 8,110.00 | 8,110.00 | 7,730.00 | 8,080.00 | 7,518.89 | 1,106 |
| 13 Sept 2024 | 8,160.00 | 8,400.00 | 8,060.00 | 8,060.00 | 7,500.28 | 1,540 |
| 12 Sept 2024 | 8,030.00 | 8,190.00 | 8,030.00 | 8,100.00 | 7,537.50 | 5,066 |
| 11 Sept 2024 | 7,900.00 | 8,790.00 | 7,900.00 | 8,030.00 | 7,472.36 | 9,756 |
| 10 Sept 2024 | 7,880.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,351.39 | 6,371 |
| 09 Sept 2024 | 7,900.00 | 8,030.00 | 7,510.00 | 7,970.00 | 7,416.53 | 9,450 |
| 06 Sept 2024 | 8,270.00 | 8,280.00 | 7,910.00 | 7,910.00 | 7,360.69 | 3,658 |
| 05 Sept 2024 | 8,290.00 | 8,340.00 | 8,220.00 | 8,230.00 | 7,658.47 | 1,891 |
| 04 Sept 2024 | 8,430.00 | 8,720.00 | 8,030.00 | 8,290.00 | 7,714.31 | 4,046 |
| 03 Sept 2024 | 8,790.00 | 8,830.00 | 8,610.00 | 8,700.00 | 8,095.83 | 1,946 |
| 02 Sept 2024 | 8,620.00 | 8,840.00 | 8,440.00 | 8,790.00 | 8,179.58 | 1,958 |
| 30 Aug 2024 | 8,650.00 | 8,730.00 | 8,590.00 | 8,620.00 | 8,021.39 | 2,597 |
| 29 Aug 2024 | 8,540.00 | 8,690.00 | 8,530.00 | 8,690.00 | 8,086.53 | 1,721 |
| 28 Aug 2024 | 8,660.00 | 8,720.00 | 8,150.00 | 8,620.00 | 8,021.39 | 4,559 |
| 27 Aug 2024 | 8,730.00 | 8,780.00 | 8,630.00 | 8,650.00 | 8,049.31 | 1,874 |
| 26 Aug 2024 | 8,710.00 | 8,880.00 | 8,500.00 | 8,800.00 | 8,188.89 | 3,517 |
| 23 Aug 2024 | 8,800.00 | 8,800.00 | 8,410.00 | 8,620.00 | 8,021.39 | 4,041 |
| 22 Aug 2024 | 9,030.00 | 9,090.00 | 8,680.00 | 8,780.00 | 8,170.28 | 1,681 |
| 21 Aug 2024 | 9,100.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,328.47 | 2,517 |
| 20 Aug 2024 | 8,570.00 | 9,100.00 | 8,570.00 | 8,920.00 | 8,300.56 | 7,471 |
| 19 Aug 2024 | 8,300.00 | 8,650.00 | 8,300.00 | 8,480.00 | 7,891.11 | 8,506 |
| 16 Aug 2024 | 8,250.00 | 8,490.00 | 8,240.00 | 8,260.00 | 7,686.39 | 5,311 |
| 14 Aug 2024 | 8,060.00 | 8,270.00 | 7,800.00 | 8,250.00 | 7,677.08 | 10,850 |
| 13 Aug 2024 | 8,070.00 | 8,100.00 | 7,700.00 | 8,080.00 | 7,518.89 | 7,796 |
| 12 Aug 2024 | 8,100.00 | 8,230.00 | 7,850.00 | 8,100.00 | 7,537.50 | 5,131 |
| 09 Aug 2024 | 7,660.00 | 8,120.00 | 7,500.00 | 8,100.00 | 7,537.50 | 12,826 |
| 08 Aug 2024 | 7,620.00 | 7,700.00 | 7,530.00 | 7,590.00 | 7,062.92 | 3,622 |
| 07 Aug 2024 | 7,190.00 | 8,800.00 | 7,150.00 | 7,630.00 | 7,100.14 | 49,365 |
| 06 Aug 2024 | 7,210.00 | 7,360.00 | 7,050.00 | 7,180.00 | 6,681.39 | 15,424 |
| 05 Aug 2024 | 8,230.00 | 8,240.00 | 7,180.00 | 7,180.00 | 6,681.39 | 16,294 |
| 02 Aug 2024 | 8,130.00 | 8,250.00 | 7,980.00 | 8,150.00 | 7,584.03 | 4,761 |
| 01 Aug 2024 | 8,060.00 | 8,290.00 | 8,030.00 | 8,080.00 | 7,518.89 | 4,335 |
| 31 Jul 2024 | 8,120.00 | 8,330.00 | 8,050.00 | 8,060.00 | 7,500.28 | 3,310 |
| 30 Jul 2024 | 8,260.00 | 8,310.00 | 8,050.00 | 8,120.00 | 7,556.11 | 5,512 |
| 29 Jul 2024 | 8,150.00 | 8,400.00 | 8,150.00 | 8,250.00 | 7,677.08 | 8,716 |
| 26 Jul 2024 | 8,640.00 | 8,690.00 | 8,430.00 | 8,440.00 | 7,853.89 | 5,024 |
| 25 Jul 2024 | 8,980.00 | 9,000.00 | 8,640.00 | 8,640.00 | 8,040.00 | 6,653 |
| 24 Jul 2024 | 8,950.00 | 9,030.00 | 8,950.00 | 8,980.00 | 8,356.39 | 3,508 |
| 23 Jul 2024 | 9,100.00 | 9,120.00 | 8,940.00 | 8,950.00 | 8,328.47 | 3,194 |
| 22 Jul 2024 | 9,080.00 | 9,220.00 | 9,000.00 | 9,120.00 | 8,486.67 | 3,296 |
| 19 Jul 2024 | 9,190.00 | 9,200.00 | 9,050.00 | 9,170.00 | 8,533.19 | 3,478 |
| 18 Jul 2024 | 9,320.00 | 9,320.00 | 9,050.00 | 9,200.00 | 8,561.11 | 6,773 |
| 17 Jul 2024 | 9,250.00 | 9,450.00 | 9,250.00 | 9,320.00 | 8,672.78 | 8,430 |
| 16 Jul 2024 | 9,600.00 | 9,690.00 | 9,530.00 | 9,530.00 | 8,868.19 | 2,312 |
| 15 Jul 2024 | 9,490.00 | 9,960.00 | 9,490.00 | 9,640.00 | 8,970.56 | 1,672 |
| 12 Jul 2024 | 10,130.00 | 10,130.00 | 9,400.00 | 9,480.00 | 8,821.67 | 7,569 |
| 11 Jul 2024 | 9,550.00 | 9,550.00 | 9,300.00 | 9,320.00 | 8,672.78 | 8,316 |
| 10 Jul 2024 | 9,700.00 | 9,790.00 | 9,510.00 | 9,530.00 | 8,868.19 | 1,748 |
| 09 Jul 2024 | 9,700.00 | 9,730.00 | 9,550.00 | 9,690.00 | 9,017.08 | 3,273 |
| 08 Jul 2024 | 9,600.00 | 9,740.00 | 9,600.00 | 9,650.00 | 8,979.86 | 1,049 |
| 05 Jul 2024 | 9,530.00 | 9,760.00 | 9,380.00 | 9,700.00 | 9,026.39 | 4,895 |
| 04 Jul 2024 | 9,610.00 | 9,610.00 | 9,480.00 | 9,480.00 | 8,821.67 | 4,922 |
| 03 Jul 2024 | 9,930.00 | 9,930.00 | 9,590.00 | 9,640.00 | 8,970.56 | 3,950 |
| 02 Jul 2024 | 9,960.00 | 9,970.00 | 9,740.00 | 9,880.00 | 9,193.89 | 2,173 |
| 01 Jul 2024 | 9,970.00 | 10,000.00 | 9,960.00 | 10,000.00 | 9,305.56 | 1,266 |
| 28 Jun 2024 | 10,030.00 | 10,030.00 | 9,620.00 | 9,970.00 | 9,277.64 | 2,623 |
| 27 Jun 2024 | 9,870.00 | 10,030.00 | 9,810.00 | 9,960.00 | 9,268.33 | 2,172 |
| 26 Jun 2024 | 10,230.00 | 10,230.00 | 9,860.00 | 9,860.00 | 9,175.28 | 8,661 |
| 25 Jun 2024 | 10,050.00 | 10,150.00 | 10,020.00 | 10,100.00 | 9,398.61 | 1,567 |
| 24 Jun 2024 | 10,280.00 | 10,570.00 | 10,050.00 | 10,050.00 | 9,352.08 | 7,232 |
| 21 Jun 2024 | 10,450.00 | 10,450.00 | 10,200.00 | 10,210.00 | 9,500.97 | 2,115 |
| 20 Jun 2024 | 10,200.00 | 10,420.00 | 10,150.00 | 10,370.00 | 9,649.86 | 1,662 |
| 19 Jun 2024 | 10,350.00 | 10,350.00 | 10,100.00 | 10,140.00 | 9,435.83 | 3,626 |
| 18 Jun 2024 | 10,350.00 | 10,350.00 | 10,250.00 | 10,300.00 | 9,584.72 | 2,542 |
| 17 Jun 2024 | 10,260.00 | 10,410.00 | 10,220.00 | 10,320.00 | 9,603.33 | 1,416 |
| 14 Jun 2024 | 10,410.00 | 10,410.00 | 10,310.00 | 10,340.00 | 9,621.94 | 2,011 |
| 13 Jun 2024 | 10,530.00 | 10,530.00 | 10,260.00 | 10,410.00 | 9,687.08 | 3,653 |
| 12 Jun 2024 | 10,540.00 | 10,540.00 | 10,410.00 | 10,410.00 | 9,687.08 | 1,827 |
| 11 Jun 2024 | 10,600.00 | 10,600.00 | 10,390.00 | 10,530.00 | 9,798.75 | 5,425 |
| 10 Jun 2024 | 10,560.00 | 10,650.00 | 10,420.00 | 10,520.00 | 9,789.44 | 4,857 |
| 07 Jun 2024 | 10,550.00 | 10,590.00 | 10,440.00 | 10,550.00 | 9,817.36 | 2,316 |
| 05 Jun 2024 | 10,570.00 | 10,590.00 | 10,440.00 | 10,490.00 | 9,761.53 | 4,361 |
| 04 Jun 2024 | 10,560.00 | 10,650.00 | 10,400.00 | 10,540.00 | 9,808.06 | 4,033 |
| 03 Jun 2024 | 10,640.00 | 10,690.00 | 10,500.00 | 10,560.00 | 9,826.67 | 3,820 |
| 31 May 2024 | 10,620.00 | 10,620.00 | 10,460.00 | 10,570.00 | 9,835.97 | 4,040 |
| 30 May 2024 | 10,350.00 | 10,610.00 | 10,350.00 | 10,570.00 | 9,835.97 | 3,629 |
| 29 May 2024 | 10,650.00 | 10,750.00 | 10,450.00 | 10,610.00 | 9,873.19 | 6,690 |
| 28 May 2024 | 10,550.00 | 10,760.00 | 10,500.00 | 10,750.00 | 10,003.47 | 5,269 |
| 27 May 2024 | 10,580.00 | 10,590.00 | 10,460.00 | 10,490.00 | 9,761.53 | 3,003 |
| 24 May 2024 | 10,340.00 | 10,690.00 | 10,250.00 | 10,570.00 | 9,835.97 | 6,481 |
| 23 May 2024 | 10,500.00 | 10,620.00 | 10,090.00 | 10,340.00 | 9,621.94 | 10,308 |
| 22 May 2024 | 10,650.00 | 10,650.00 | 10,300.00 | 10,620.00 | 9,882.50 | 12,035 |
| 21 May 2024 | 10,880.00 | 10,880.00 | 10,600.00 | 10,660.00 | 9,919.72 | 6,358 |
| 20 May 2024 | 10,850.00 | 10,950.00 | 10,750.00 | 10,880.00 | 10,124.44 | 6,864 |
| 17 May 2024 | 10,970.00 | 10,980.00 | 10,610.00 | 10,850.00 | 10,096.53 | 8,177 |
| 16 May 2024 | 11,090.00 | 11,100.00 | 10,810.00 | 10,980.00 | 10,217.50 | 9,283 |
| 14 May 2024 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 10,422.22 | 6,524 |
| 13 May 2024 | 11,050.00 | 11,150.00 | 10,950.00 | 10,970.00 | 10,208.19 | 4,556 |
| 10 May 2024 | 11,090.00 | 11,250.00 | 10,970.00 | 11,050.00 | 10,282.64 | 5,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.