299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1 |
| 2026-10-14 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 11 |
| 2026-10-13 | 599.00 | 599.00 | 502.00 | 590.00 | 590.00 | 523 |
| 2026-10-12 | 599.00 | 599.00 | 486.00 | 590.00 | 590.00 | 352 |
| 2026-10-08 | 649.00 | 649.00 | 571.00 | 571.00 | 571.00 | 1,205 |
| 2026-10-07 | 689.00 | 689.00 | 671.00 | 671.00 | 671.00 | 1,011 |
| 2026-10-06 | 684.00 | 684.00 | 674.00 | 675.00 | 675.00 | 1,001 |
| 2026-10-02 | 657.00 | 657.00 | 648.00 | 648.00 | 648.00 | 1,001 |
| 2026-10-01 | 668.00 | 668.00 | 579.00 | 580.00 | 580.00 | 1,001 |
| 2026-09-30 | 669.00 | 669.00 | 589.00 | 590.00 | 590.00 | 1,012 |
| 2026-09-29 | 585.00 | 649.00 | 585.00 | 585.00 | 585.00 | 9,698 |
| 2026-09-28 | 698.00 | 698.00 | 685.00 | 685.00 | 685.00 | 1,003 |
| 2026-09-23 | 600.00 | 658.00 | 580.00 | 647.00 | 647.00 | 2,103 |
| 2026-09-22 | 700.00 | 700.00 | 588.00 | 665.00 | 665.00 | 3,516 |
| 2026-09-21 | 585.00 | 690.00 | 584.00 | 690.00 | 690.00 | 2,311 |
| 2026-09-18 | 700.00 | 700.00 | 579.00 | 683.00 | 683.00 | 8,018 |
| 2026-09-17 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,000 |
| 2026-09-16 | 600.00 | 684.00 | 600.00 | 680.00 | 680.00 | 302 |
| 2026-09-15 | 650.00 | 650.00 | 595.00 | 595.00 | 595.00 | 2 |
| 2026-09-14 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2026-09-11 | 629.00 | 629.00 | 549.00 | 549.00 | 549.00 | 2 |
| 2026-09-10 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-09-09 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2026-09-08 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 1 |
| 2026-09-07 | 515.00 | 679.00 | 515.00 | 550.00 | 550.00 | 5,468 |
| 2026-09-04 | 512.00 | 691.00 | 512.00 | 602.00 | 602.00 | 2,061 |
| 2026-09-03 | 602.00 | 602.00 | 501.00 | 602.00 | 602.00 | 17,965 |
| 2026-09-02 | 686.00 | 686.00 | 515.00 | 526.00 | 526.00 | 16 |
| 2026-09-01 | 700.00 | 700.00 | 580.00 | 598.00 | 598.00 | 170 |
| 2026-08-31 | 575.00 | 776.00 | 575.00 | 681.00 | 681.00 | 11,474 |
| 2026-08-28 | 679.00 | 679.00 | 676.00 | 676.00 | 676.00 | 101 |
| 2026-08-27 | 796.00 | 796.00 | 600.00 | 680.00 | 680.00 | 45 |
| 2026-08-26 | 700.00 | 700.00 | 694.00 | 694.00 | 694.00 | 11 |
| 2026-08-25 | 699.00 | 699.00 | 592.00 | 686.00 | 686.00 | 6,352 |
| 2026-08-24 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | 2 |
| 2026-08-21 | 688.00 | 688.00 | 510.00 | 677.00 | 677.00 | 112 |
| 2026-08-20 | 700.00 | 795.00 | 600.00 | 600.00 | 600.00 | 22 |
| 2026-08-19 | 699.00 | 699.00 | 578.00 | 693.00 | 693.00 | 603 |
| 2026-08-18 | 680.00 | 680.00 | 577.00 | 679.00 | 679.00 | 532 |
| 2026-08-14 | 680.00 | 680.00 | 678.00 | 678.00 | 678.00 | 502 |
| 2026-08-13 | 599.00 | 657.00 | 574.00 | 656.00 | 656.00 | 255 |
| 2026-08-12 | 585.00 | 585.00 | 537.00 | 574.00 | 574.00 | 358 |
| 2026-08-11 | 683.00 | 683.00 | 586.00 | 630.00 | 630.00 | 34 |
| 2026-08-10 | 784.00 | 784.00 | 588.00 | 689.00 | 689.00 | 866 |
| 2026-08-07 | 699.00 | 699.00 | 592.00 | 691.00 | 691.00 | 773 |
| 2026-08-06 | 699.00 | 699.00 | 573.00 | 696.00 | 696.00 | 22 |
| 2026-08-05 | 784.00 | 784.00 | 673.00 | 673.00 | 673.00 | 21 |
| 2026-08-04 | 794.00 | 794.00 | 635.00 | 791.00 | 791.00 | 76 |
| 2026-08-03 | 802.00 | 802.00 | 594.00 | 747.00 | 747.00 | 1,594 |
| 2026-07-31 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1 |
| 2026-07-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-07-29 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2026-07-28 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2026-07-27 | 700.00 | 700.00 | 591.00 | 697.00 | 697.00 | 93 |
| 2026-07-24 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1 |
| 2026-07-23 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 12 |
| 2026-07-22 | 585.00 | 594.00 | 585.00 | 594.00 | 594.00 | 4 |
| 2026-07-21 | 716.00 | 716.00 | 532.00 | 595.00 | 595.00 | 6,500 |
| 2026-07-20 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-07-16 | 629.00 | 629.00 | 500.00 | 625.00 | 625.00 | 12,661 |
Page 1 of 2 · 118 trading daysOlder →
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.