296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2026-04-15 | 635.00 | 635.00 | 511.00 | 511.00 | 511.00 | 4 |
| 2026-04-14 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2 |
| 2026-04-13 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-04-10 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 492 |
| 2026-04-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-04-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-04-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2026-04-06 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 2,551 |
| 2026-04-03 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 1 |
| 2026-04-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-04-01 | 311.00 | 357.00 | 311.00 | 357.00 | 357.00 | 4,101 |
| 2026-03-31 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-30 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-27 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-26 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-25 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-20 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-19 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-18 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-03-17 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1 |
| 2026-03-16 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 2026-03-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2026-03-12 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1 |
| 2026-03-11 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2026-03-10 | 321.00 | 418.00 | 321.00 | 418.00 | 418.00 | 2 |
| 2026-03-09 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1 |
| 2026-03-06 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-03-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1 |
| 2026-03-04 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-03-03 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-02-27 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-02-26 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-02-25 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2026-02-24 | 352.00 | 412.00 | 352.00 | 412.00 | 412.00 | 2 |
| 2026-02-23 | 540.00 | 540.00 | 412.00 | 412.00 | 412.00 | 63 |
| 2026-02-20 | 420.00 | 470.00 | 420.00 | 470.00 | 470.00 | 2 |
| 2026-02-19 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-02-13 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2026-02-12 | 508.00 | 612.00 | 473.00 | 492.00 | 492.00 | 123 |
| 2026-02-11 | 700.00 | 700.00 | 533.00 | 533.00 | 533.00 | 63 |
| 2026-02-10 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-02-09 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-02-06 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-02-05 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-02-04 | 700.00 | 700.00 | 546.00 | 546.00 | 546.00 | 2 |
| 2026-02-03 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 1 |
| 2026-02-02 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 1 |
| 2026-01-30 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2026-01-29 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 1 |
| 2026-01-28 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2026-01-27 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1 |
| 2026-01-26 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-01-23 | 684.00 | 685.00 | 684.00 | 685.00 | 685.00 | 118 |
| 2026-01-22 | 596.00 | 804.00 | 596.00 | 596.00 | 596.00 | 104 |
| 2026-01-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-01-20 | 805.00 | 1,089.00 | 805.00 | 805.00 | 805.00 | 15 |
| 2026-01-19 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 101 |
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.