299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 1 |
| 2024-07-19 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | 5 |
| 2024-07-18 | 446.00 | 479.00 | 446.00 | 479.00 | 479.00 | 7 |
| 2024-07-17 | 485.00 | 485.00 | 425.00 | 484.00 | 484.00 | 7 |
| 2024-07-16 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2024-07-15 | 487.00 | 487.00 | 485.00 | 485.00 | 485.00 | 2 |
| 2024-07-12 | 497.00 | 497.00 | 489.00 | 489.00 | 489.00 | 5 |
| 2024-07-11 | 499.00 | 499.00 | 389.00 | 498.00 | 498.00 | 8 |
| 2024-07-10 | 399.00 | 457.00 | 399.00 | 457.00 | 457.00 | 21 |
| 2024-07-09 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2024-07-08 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2 |
| 2024-07-05 | 367.00 | 367.00 | 272.00 | 319.00 | 319.00 | 160,165 |
| 2024-07-04 | 300.00 | 323.00 | 240.00 | 320.00 | 320.00 | 16 |
| 2024-07-03 | 282.00 | 282.00 | 210.00 | 282.00 | 282.00 | 20,525 |
| 2024-07-02 | 300.00 | 332.00 | 246.00 | 246.00 | 246.00 | 176 |
| 2024-07-01 | 391.00 | 391.00 | 289.00 | 289.00 | 289.00 | 12 |
| 2024-06-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5 |
| 2024-06-27 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2024-06-26 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 708 |
| 2024-06-25 | 500.00 | 500.00 | 414.00 | 414.00 | 414.00 | 12 |
| 2024-06-24 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 2 |
| 2024-06-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1 |
| 2024-06-20 | 573.00 | 573.00 | 425.00 | 425.00 | 425.00 | 12 |
| 2024-06-19 | 499.00 | 585.00 | 499.00 | 499.00 | 499.00 | 3,528 |
| 2024-06-18 | 600.00 | 600.00 | 587.00 | 587.00 | 587.00 | 2 |
| 2024-06-17 | 599.00 | 599.00 | 588.00 | 588.00 | 588.00 | 2 |
| 2024-06-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-06-13 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2024-06-12 | 687.00 | 687.00 | 599.00 | 599.00 | 599.00 | 2 |
| 2024-06-11 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-06-10 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-06-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-06-05 | 699.00 | 699.00 | 578.00 | 578.00 | 578.00 | 13 |
| 2024-06-04 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1 |
| 2024-06-03 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2024-05-31 | 599.00 | 683.00 | 599.00 | 683.00 | 683.00 | 21 |
| 2024-05-30 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2024-05-29 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 1 |
| 2024-05-28 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1 |
| 2024-05-27 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2024-05-24 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 6 |
| 2024-05-23 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1 |
| 2024-05-22 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2024-05-21 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-05-20 | 599.00 | 599.00 | 583.00 | 583.00 | 583.00 | 18 |
| 2024-05-17 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 1 |
| 2024-05-16 | 597.00 | 597.00 | 584.00 | 584.00 | 584.00 | 2 |
| 2024-05-14 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 1 |
| 2024-05-13 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-05-10 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0 |
| 2024-05-09 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 1 |
| 2024-05-08 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2024-05-07 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 2 |
| 2024-05-03 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 1 |
| 2024-05-02 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-04-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-04-29 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | 2 |
| 2024-04-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2024-04-25 | 599.00 | 599.00 | 494.00 | 593.00 | 593.00 | 203 |
| 2024-04-24 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 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.