299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-04-22 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-04-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1 |
| 2024-04-18 | 599.00 | 599.00 | 510.00 | 510.00 | 510.00 | 3 |
| 2024-04-17 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2024-04-16 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-04-15 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2024-04-12 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2024-04-11 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-04-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-04-08 | 699.00 | 699.00 | 582.00 | 582.00 | 582.00 | 22 |
| 2024-04-05 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 11 |
| 2024-04-04 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 5 |
| 2024-04-03 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1 |
| 2024-04-02 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2024-04-01 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2024-03-29 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0 |
| 2024-03-28 | 798.00 | 798.00 | 651.00 | 797.00 | 797.00 | 22 |
| 2024-03-27 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 11 |
| 2024-03-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 |
| 2024-03-25 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1 |
| 2024-03-22 | 799.00 | 799.00 | 651.00 | 799.00 | 799.00 | 4 |
| 2024-03-21 | 765.00 | 899.00 | 765.00 | 765.00 | 765.00 | 13 |
| 2024-03-20 | 799.00 | 899.00 | 799.00 | 899.00 | 899.00 | 21 |
| 2024-03-19 | 679.00 | 799.00 | 679.00 | 799.00 | 799.00 | 21 |
| 2024-03-18 | 697.00 | 798.00 | 697.00 | 798.00 | 798.00 | 51 |
| 2024-03-15 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 0 |
| 2024-03-14 | 699.00 | 699.00 | 569.00 | 697.00 | 697.00 | 32 |
| 2024-03-13 | 597.00 | 669.00 | 502.00 | 669.00 | 669.00 | 45 |
| 2024-03-12 | 510.00 | 591.00 | 510.00 | 590.00 | 590.00 | 4 |
| 2024-03-11 | 599.00 | 599.00 | 499.00 | 599.00 | 599.00 | 3 |
| 2024-03-08 | 490.00 | 599.00 | 489.00 | 587.00 | 587.00 | 23 |
| 2024-03-07 | 599.00 | 599.00 | 502.00 | 575.00 | 575.00 | 4 |
| 2024-03-06 | 502.00 | 590.00 | 502.00 | 590.00 | 590.00 | 6 |
| 2024-03-05 | 595.00 | 595.00 | 505.00 | 590.00 | 590.00 | 4 |
| 2024-03-04 | 535.00 | 594.00 | 535.00 | 594.00 | 594.00 | 6 |
| 2024-02-29 | 699.00 | 699.00 | 552.00 | 629.00 | 629.00 | 15 |
| 2024-02-28 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| 2024-02-27 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2024-02-26 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 2 |
| 2024-02-23 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2024-02-22 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 0 |
| 2024-02-21 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1 |
| 2024-02-20 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2024-02-19 | 696.00 | 696.00 | 649.00 | 649.00 | 649.00 | 2 |
| 2024-02-16 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1 |
| 2024-02-15 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1 |
| 2024-02-14 | 698.00 | 698.00 | 598.00 | 598.00 | 598.00 | 10 |
| 2024-02-13 | 600.00 | 688.00 | 600.00 | 684.00 | 684.00 | 14 |
| 2024-02-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-02-07 | 578.00 | 696.00 | 578.00 | 578.00 | 578.00 | 13 |
| 2024-02-06 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2024-02-05 | 599.00 | 688.00 | 598.00 | 598.00 | 598.00 | 34 |
| 2024-02-02 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
| 2024-02-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-01-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-01-30 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-01-29 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-01-26 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-01-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1 |
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.