299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 546.00 | 547.00 | 546.00 | 547.00 | 547.00 | 240 |
| 2026-07-14 | 475.00 | 476.00 | 400.00 | 476.00 | 476.00 | 310 |
| 2026-07-13 | 400.00 | 414.00 | 398.00 | 414.00 | 414.00 | 4,724 |
| 2026-07-10 | 366.00 | 366.00 | 272.00 | 360.00 | 360.00 | 3 |
| 2026-07-09 | 320.00 | 320.00 | 238.00 | 319.00 | 319.00 | 4 |
| 2026-07-08 | 287.00 | 287.00 | 214.00 | 280.00 | 280.00 | 11 |
| 2026-07-07 | 251.00 | 251.00 | 187.00 | 251.00 | 251.00 | 5,395 |
| 2026-07-06 | 200.00 | 261.00 | 194.00 | 219.00 | 219.00 | 1,149 |
| 2026-07-03 | 200.00 | 228.00 | 200.00 | 228.00 | 228.00 | 24 |
| 2026-07-02 | 199.00 | 199.00 | 178.00 | 199.00 | 199.00 | 579 |
| 2026-07-01 | 185.00 | 248.00 | 185.00 | 209.00 | 209.00 | 123 |
| 2026-06-30 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
| 2026-06-29 | 299.00 | 299.00 | 255.00 | 255.00 | 255.00 | 2 |
| 2026-06-26 | 289.00 | 299.00 | 246.00 | 299.00 | 299.00 | 15 |
| 2026-06-25 | 289.00 | 289.00 | 246.00 | 289.00 | 289.00 | 4 |
| 2026-06-24 | 299.00 | 299.00 | 289.00 | 289.00 | 289.00 | 46 |
| 2026-06-23 | 377.00 | 377.00 | 280.00 | 339.00 | 339.00 | 14 |
| 2026-06-22 | 397.00 | 397.00 | 329.00 | 329.00 | 329.00 | 2 |
| 2026-06-19 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 1 |
| 2026-06-18 | 397.00 | 397.00 | 334.00 | 393.00 | 393.00 | 12 |
| 2026-06-17 | 392.00 | 392.00 | 338.00 | 392.00 | 392.00 | 6 |
| 2026-06-16 | 389.00 | 397.00 | 331.00 | 397.00 | 397.00 | 5 |
| 2026-06-15 | 397.00 | 397.00 | 340.00 | 389.00 | 389.00 | 5 |
| 2026-06-12 | 399.00 | 399.00 | 337.00 | 399.00 | 399.00 | 5 |
| 2026-06-11 | 399.00 | 399.00 | 332.00 | 396.00 | 396.00 | 2,005 |
| 2026-06-10 | 397.00 | 397.00 | 338.00 | 390.00 | 390.00 | 3,940 |
| 2026-06-09 | 393.00 | 397.00 | 335.00 | 397.00 | 397.00 | 5 |
| 2026-06-08 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 3 |
| 2026-06-05 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | 11 |
| 2026-06-04 | 394.00 | 397.00 | 335.00 | 395.00 | 395.00 | 6 |
| 2026-06-02 | 396.00 | 396.00 | 335.00 | 394.00 | 394.00 | 3 |
| 2026-06-01 | 395.00 | 395.00 | 335.00 | 393.00 | 393.00 | 4 |
| 2026-05-29 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2026-05-28 | 399.00 | 399.00 | 335.00 | 397.00 | 397.00 | 5 |
| 2026-05-27 | 338.00 | 393.00 | 338.00 | 393.00 | 393.00 | 207 |
| 2026-05-26 | 350.00 | 388.00 | 350.00 | 388.00 | 388.00 | 100 |
| 2026-05-22 | 384.00 | 384.00 | 333.00 | 370.00 | 370.00 | 4 |
| 2026-05-21 | 331.00 | 374.00 | 331.00 | 374.00 | 374.00 | 4 |
| 2026-05-20 | 331.00 | 389.00 | 331.00 | 389.00 | 389.00 | 4 |
| 2026-05-19 | 389.00 | 389.00 | 333.00 | 389.00 | 389.00 | 7 |
| 2026-05-18 | 331.00 | 393.00 | 331.00 | 391.00 | 391.00 | 15 |
| 2026-05-15 | 390.00 | 390.00 | 331.00 | 389.00 | 389.00 | 219 |
| 2026-05-14 | 390.00 | 390.00 | 340.00 | 389.00 | 389.00 | 7 |
| 2026-05-13 | 399.00 | 399.00 | 335.00 | 399.00 | 399.00 | 82 |
| 2026-05-12 | 393.00 | 393.00 | 335.00 | 393.00 | 393.00 | 8 |
| 2026-05-11 | 399.00 | 399.00 | 331.00 | 394.00 | 394.00 | 3 |
| 2026-05-08 | 340.00 | 389.00 | 340.00 | 389.00 | 389.00 | 2 |
| 2026-05-07 | 399.00 | 399.00 | 331.00 | 399.00 | 399.00 | 12 |
| 2026-05-06 | 390.00 | 390.00 | 335.00 | 389.00 | 389.00 | 3 |
| 2026-05-04 | 398.00 | 398.00 | 344.00 | 394.00 | 394.00 | 3 |
| 2026-04-30 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2026-04-29 | 344.00 | 379.00 | 323.00 | 379.00 | 379.00 | 396 |
| 2026-04-28 | 331.00 | 379.00 | 331.00 | 379.00 | 379.00 | 311 |
| 2026-04-27 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2026-04-24 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2026-04-23 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2026-04-22 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2026-04-21 | 394.00 | 394.00 | 389.00 | 389.00 | 389.00 | 12 |
| 2026-04-20 | 398.00 | 398.00 | 389.00 | 389.00 | 389.00 | 2 |
| 2026-04-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 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.