296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2026-07-14 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2026-07-13 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 1 |
| 2026-07-10 | 588.00 | 588.00 | 513.00 | 513.00 | 513.00 | 2 |
| 2026-07-09 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2026-07-08 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2026-07-07 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2026-07-06 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2026-07-03 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 1 |
| 2026-07-02 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-07-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-06-30 | 762.00 | 762.00 | 610.00 | 610.00 | 610.00 | 18 |
| 2026-06-29 | 652.00 | 859.00 | 652.00 | 663.00 | 663.00 | 128 |
| 2026-06-26 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 50 |
| 2026-06-25 | 798.00 | 798.00 | 650.00 | 650.00 | 650.00 | 21 |
| 2026-06-24 | 694.00 | 694.00 | 604.00 | 694.00 | 694.00 | 51 |
| 2026-06-23 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | 2 |
| 2026-06-22 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | 52 |
| 2026-06-19 | 694.00 | 694.00 | 604.00 | 604.00 | 604.00 | 90 |
| 2026-06-18 | 713.00 | 713.00 | 604.00 | 604.00 | 604.00 | 2 |
| 2026-06-17 | 713.00 | 713.00 | 620.00 | 620.00 | 620.00 | 154 |
| 2026-06-16 | 701.00 | 701.00 | 610.00 | 620.00 | 620.00 | 153 |
| 2026-06-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 41 |
| 2026-06-12 | 673.00 | 673.00 | 531.00 | 531.00 | 531.00 | 44 |
| 2026-06-11 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2026-06-10 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 2 |
| 2026-06-09 | 585.00 | 585.00 | 510.00 | 510.00 | 510.00 | 3 |
| 2026-06-08 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 2 |
| 2026-06-05 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2026-06-04 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2026-06-02 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2026-06-01 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1 |
| 2026-05-29 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1 |
| 2026-05-28 | 474.00 | 474.00 | 354.00 | 403.00 | 403.00 | 3 |
| 2026-05-27 | 488.00 | 539.00 | 400.00 | 413.00 | 413.00 | 4 |
| 2026-05-26 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2026-05-22 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2026-05-21 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 2 |
| 2026-05-20 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1 |
| 2026-05-19 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2 |
| 2026-05-18 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1 |
| 2026-05-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2 |
| 2026-05-14 | 588.00 | 662.00 | 491.00 | 491.00 | 491.00 | 10 |
| 2026-05-13 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-05-12 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-05-11 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-05-08 | 502.00 | 576.00 | 502.00 | 576.00 | 576.00 | 5 |
| 2026-05-07 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 1 |
| 2026-05-06 | 544.00 | 577.00 | 505.00 | 577.00 | 577.00 | 6 |
| 2026-05-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-04-30 | 466.00 | 560.00 | 450.00 | 450.00 | 450.00 | 150 |
| 2026-04-29 | 560.00 | 560.00 | 511.00 | 511.00 | 511.00 | 906 |
| 2026-04-28 | 564.00 | 565.00 | 504.00 | 506.00 | 506.00 | 862 |
| 2026-04-27 | 569.00 | 570.00 | 569.00 | 569.00 | 569.00 | 1,001 |
| 2026-04-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-04-23 | 466.00 | 500.00 | 466.00 | 500.00 | 500.00 | 11 |
| 2026-04-22 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 150 |
| 2026-04-21 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2026-04-20 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2026-04-17 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
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.