299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-07-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-24 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-21 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-20 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-07-19 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-07-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2023-07-17 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-07-14 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-07-13 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-07-12 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-07-11 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-07-10 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2023-07-07 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 1 |
| 2023-07-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 3 |
| 2023-07-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-07-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-06-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-06-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-06-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-06-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2023-06-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-06-23 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-06-22 | 700.00 | 780.00 | 700.00 | 780.00 | 780.00 | 11 |
| 2023-06-21 | 840.00 | 840.00 | 660.00 | 800.00 | 800.00 | 327 |
| 2023-06-20 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2023-06-19 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2023-06-16 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2023-06-15 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1 |
| 2023-06-14 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-06-13 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-06-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1 |
| 2023-06-09 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 0 |
| 2023-06-08 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 2 |
| 2023-06-07 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 2023-06-05 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1 |
| 2023-06-02 | 896.00 | 896.00 | 710.00 | 895.00 | 895.00 | 3 |
| 2023-06-01 | 760.00 | 899.00 | 760.00 | 829.00 | 829.00 | 6 |
| 2023-05-31 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1 |
| 2023-05-30 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2023-05-26 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 1 |
| 2023-05-25 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 1 |
| 2023-05-24 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 2023-05-23 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 1 |
| 2023-05-22 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1 |
| 2023-05-19 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1 |
| 2023-05-18 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2023-05-17 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2023-05-16 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0 |
| 2023-05-15 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1 |
| 2023-05-12 | 800.00 | 889.00 | 800.00 | 889.00 | 889.00 | 11 |
| 2023-05-11 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2023-05-10 | 760.00 | 899.00 | 760.00 | 830.00 | 830.00 | 12 |
| 2023-05-09 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1 |
| 2023-05-08 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2023-05-04 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2023-05-03 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0 |
| 2023-05-02 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 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.