299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-26 | 594.00 | 700.00 | 594.00 | 700.00 | 700.00 | 2 |
| 2023-10-25 | 698.00 | 698.00 | 595.00 | 698.00 | 698.00 | 3 |
| 2023-10-24 | 595.00 | 700.00 | 595.00 | 700.00 | 700.00 | 2 |
| 2023-10-23 | 699.00 | 699.00 | 595.00 | 699.00 | 699.00 | 3 |
| 2023-10-20 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-19 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-18 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-10-17 | 595.00 | 700.00 | 595.00 | 700.00 | 700.00 | 1,002 |
| 2023-10-16 | 640.00 | 700.00 | 640.00 | 700.00 | 700.00 | 11 |
| 2023-10-13 | 700.00 | 748.00 | 700.00 | 748.00 | 748.00 | 11 |
| 2023-10-12 | 700.00 | 778.00 | 663.00 | 700.00 | 700.00 | 45 |
| 2023-10-11 | 660.00 | 780.00 | 660.00 | 780.00 | 780.00 | 11 |
| 2023-10-10 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-10-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-10-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-10-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-09-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-09-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-09-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-09-22 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-09-21 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1 |
| 2023-09-20 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-19 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-18 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-15 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-14 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-13 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-12 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-11 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-08 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-09-07 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 4 |
| 2023-09-06 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 7 |
| 2023-09-05 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1 |
| 2023-09-04 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 1 |
| 2023-09-01 | 700.00 | 780.00 | 700.00 | 780.00 | 780.00 | 136 |
| 2023-08-31 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-30 | 700.00 | 780.00 | 700.00 | 780.00 | 780.00 | 11 |
| 2023-08-29 | 795.00 | 795.00 | 662.00 | 730.00 | 730.00 | 13 |
| 2023-08-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-24 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-23 | 664.00 | 780.00 | 664.00 | 780.00 | 780.00 | 801 |
| 2023-08-22 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-21 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-08-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2 |
| 2023-08-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-08-16 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-08-14 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 1 |
| 2023-08-11 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2023-08-10 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2023-08-09 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 1 |
| 2023-08-08 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-08-07 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-08-04 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 3 |
| 2023-08-03 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-08-02 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-08-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1 |
| 2023-07-31 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 1 |
| 2023-07-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 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.