296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-20 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-17 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-16 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-15 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-14 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-13 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-10 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-02 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0 |
| 2025-10-01 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 1 |
| 2025-09-30 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0 |
| 2025-09-29 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0 |
| 2025-09-26 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 1 |
| 2025-09-25 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1 |
| 2025-09-24 | 1,202.00 | 1,203.00 | 1,132.00 | 1,132.00 | 1,132.00 | 86 |
| 2025-09-23 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0 |
| 2025-09-22 | 1,403.00 | 1,403.00 | 1,313.00 | 1,313.00 | 1,313.00 | 150 |
| 2025-09-19 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-18 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-17 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-16 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-15 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-12 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-11 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-10 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-09 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-08 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-05 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-04 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-03 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-02 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-09-01 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-29 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-28 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-27 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-26 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-25 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-22 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-21 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-20 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2025-08-19 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 53 |
| 2025-08-18 | 979.00 | 1,103.00 | 979.00 | 1,033.00 | 1,033.00 | 242 |
| 2025-08-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-08 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-07 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2025-08-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3 |
| 2025-08-05 | 786.00 | 1,000.00 | 786.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-08-04 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0 |
| 2025-08-01 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 0 |
| 2025-07-31 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 1 |
| 2025-07-30 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 10 |
| 2025-07-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2025-07-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 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.