296520 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-15 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-08 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2025-07-07 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2025-07-04 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2025-07-03 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0 |
| 2025-07-02 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 10 |
| 2025-07-01 | 1,006.00 | 1,006.00 | 860.00 | 860.00 | 860.00 | 11 |
| 2025-06-30 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 12 |
| 2025-06-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 2025-06-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 2025-06-25 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2025-06-24 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0 |
| 2025-06-23 | 1,092.00 | 1,092.00 | 938.00 | 938.00 | 938.00 | 11 |
| 2025-06-20 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1 |
| 2025-06-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 45 |
| 2025-06-18 | 1,151.00 | 1,299.00 | 1,150.00 | 1,160.00 | 1,160.00 | 599 |
| 2025-06-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2025-06-16 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 58 |
| 2025-06-13 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0 |
| 2025-06-12 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0 |
| 2025-06-11 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 12 |
| 2025-06-10 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1 |
| 2025-06-09 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 332 |
| 2025-06-05 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-06-04 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-06-02 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 34 |
| 2025-05-28 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-27 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-26 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-23 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-22 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-05-21 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 27 |
| 2025-05-20 | 3,030.00 | 3,030.00 | 2,245.00 | 2,245.00 | 2,245.00 | 121 |
| 2025-05-19 | 3,085.00 | 3,085.00 | 2,635.00 | 2,635.00 | 2,635.00 | 3 |
| 2025-05-16 | 2,295.00 | 3,095.00 | 2,295.00 | 3,095.00 | 3,095.00 | 53 |
| 2025-05-15 | 2,775.00 | 3,190.00 | 2,360.00 | 2,700.00 | 2,700.00 | 433 |
| 2025-05-14 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 0 |
| 2025-05-13 | 2,825.00 | 2,825.00 | 2,095.00 | 2,775.00 | 2,775.00 | 1,010 |
| 2025-05-12 | 2,140.00 | 2,460.00 | 2,140.00 | 2,460.00 | 2,460.00 | 143 |
| 2025-05-09 | 2,140.00 | 2,140.00 | 2,135.00 | 2,140.00 | 2,140.00 | 23 |
| 2025-05-08 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1 |
| 2025-05-07 | 1,202.00 | 1,622.00 | 1,202.00 | 1,622.00 | 1,622.00 | 13 |
| 2025-05-02 | 1,867.00 | 1,867.00 | 1,382.00 | 1,411.00 | 1,411.00 | 144 |
| 2025-04-30 | 1,624.00 | 1,624.00 | 1,202.00 | 1,624.00 | 1,624.00 | 305 |
| 2025-04-29 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 32 |
| 2025-04-28 | 1,229.00 | 1,229.00 | 909.00 | 1,229.00 | 1,229.00 | 102 |
| 2025-04-25 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-04-24 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-04-23 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-04-22 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 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.