299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 566.00 | 566.00 | 420.00 | 564.00 | 564.00 | 414 |
| 2024-01-23 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 1 |
| 2024-01-22 | 510.00 | 579.00 | 510.00 | 579.00 | 579.00 | 3 |
| 2024-01-19 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2 |
| 2024-01-18 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-01-17 | 510.00 | 599.00 | 510.00 | 597.00 | 597.00 | 104 |
| 2024-01-16 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
| 2024-01-15 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1 |
| 2024-01-12 | 499.00 | 538.00 | 499.00 | 537.00 | 537.00 | 111 |
| 2024-01-11 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 1 |
| 2024-01-10 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2024-01-09 | 366.00 | 489.00 | 366.00 | 489.00 | 489.00 | 2,043 |
| 2024-01-08 | 499.00 | 569.00 | 422.00 | 430.00 | 430.00 | 1,443 |
| 2024-01-05 | 496.00 | 496.00 | 424.00 | 496.00 | 496.00 | 4 |
| 2024-01-04 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | 11 |
| 2024-01-03 | 400.00 | 450.00 | 400.00 | 449.00 | 449.00 | 12 |
| 2024-01-02 | 300.00 | 399.00 | 300.00 | 399.00 | 399.00 | 11 |
| 2023-12-28 | 293.00 | 389.00 | 293.00 | 349.00 | 349.00 | 35 |
| 2023-12-27 | 345.00 | 345.00 | 287.00 | 344.00 | 344.00 | 812 |
| 2023-12-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 10 |
| 2023-12-22 | 300.00 | 370.00 | 280.00 | 280.00 | 280.00 | 35 |
| 2023-12-21 | 321.00 | 329.00 | 321.00 | 329.00 | 329.00 | 2 |
| 2023-12-20 | 380.00 | 380.00 | 282.00 | 377.00 | 377.00 | 644 |
| 2023-12-19 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 1 |
| 2023-12-18 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2023-12-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3 |
| 2023-12-14 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2023-12-13 | 399.00 | 399.00 | 313.00 | 390.00 | 390.00 | 18 |
| 2023-12-12 | 370.00 | 375.00 | 368.00 | 368.00 | 368.00 | 21 |
| 2023-12-11 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 21 |
| 2023-12-08 | 389.00 | 389.00 | 290.00 | 290.00 | 290.00 | 268 |
| 2023-12-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1 |
| 2023-12-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2023-12-05 | 350.00 | 350.00 | 270.00 | 349.00 | 349.00 | 14 |
| 2023-12-04 | 394.00 | 394.00 | 313.00 | 313.00 | 313.00 | 2 |
| 2023-12-01 | 325.00 | 371.00 | 317.00 | 368.00 | 368.00 | 3,608 |
| 2023-11-30 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1 |
| 2023-11-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2023-11-28 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 1 |
| 2023-11-27 | 378.00 | 378.00 | 280.00 | 375.00 | 375.00 | 141 |
| 2023-11-24 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2023-11-23 | 246.00 | 329.00 | 246.00 | 329.00 | 329.00 | 2,970 |
| 2023-11-22 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 76 |
| 2023-11-21 | 266.00 | 340.00 | 266.00 | 340.00 | 340.00 | 1,352 |
| 2023-11-20 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 468 |
| 2023-11-17 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 157 |
| 2023-11-16 | 431.00 | 579.00 | 431.00 | 431.00 | 431.00 | 1,013 |
| 2023-11-15 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 208 |
| 2023-11-14 | 502.00 | 600.00 | 502.00 | 596.00 | 596.00 | 1,502 |
| 2023-11-13 | 505.00 | 590.00 | 505.00 | 590.00 | 590.00 | 101 |
| 2023-11-10 | 510.00 | 593.00 | 510.00 | 593.00 | 593.00 | 16 |
| 2023-11-09 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 2 |
| 2023-11-08 | 595.00 | 697.00 | 595.00 | 697.00 | 697.00 | 3 |
| 2023-11-07 | 595.00 | 700.00 | 595.00 | 700.00 | 700.00 | 2 |
| 2023-11-06 | 595.00 | 699.00 | 595.00 | 699.00 | 699.00 | 2 |
| 2023-11-03 | 595.00 | 699.00 | 595.00 | 699.00 | 699.00 | 2 |
| 2023-11-02 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2023-11-01 | 699.00 | 699.00 | 595.00 | 699.00 | 699.00 | 3 |
| 2023-10-31 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-30 | 594.00 | 700.00 | 594.00 | 700.00 | 700.00 | 2 |
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.