299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1 |
| 2026-04-15 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2026-04-14 | 399.00 | 399.00 | 366.00 | 397.00 | 397.00 | 5 |
| 2026-04-13 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2 |
| 2026-04-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-04-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-04-08 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1 |
| 2026-04-07 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | 2 |
| 2026-04-06 | 399.00 | 399.00 | 350.00 | 389.00 | 389.00 | 11 |
| 2026-04-03 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2026-04-02 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1 |
| 2026-04-01 | 455.00 | 455.00 | 345.00 | 454.00 | 454.00 | 1,102 |
| 2026-03-31 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1 |
| 2026-03-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-03-27 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1 |
| 2026-03-26 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | 2 |
| 2026-03-25 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2026-03-24 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1 |
| 2026-03-23 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | 2 |
| 2026-03-20 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1 |
| 2026-03-19 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | 4 |
| 2026-03-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1 |
| 2026-03-17 | 400.00 | 419.00 | 400.00 | 419.00 | 419.00 | 15 |
| 2026-03-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-03-13 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2026-03-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1 |
| 2026-03-11 | 500.00 | 500.00 | 372.00 | 372.00 | 372.00 | 313 |
| 2026-03-10 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 1 |
| 2026-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1 |
| 2026-03-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2 |
| 2026-03-05 | 392.00 | 392.00 | 303.00 | 392.00 | 392.00 | 1,025 |
| 2026-03-04 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 505 |
| 2026-03-03 | 500.00 | 500.00 | 400.00 | 400.00 | 400.00 | 4 |
| 2026-02-27 | 455.00 | 455.00 | 363.00 | 455.00 | 455.00 | 1,009 |
| 2026-02-26 | 500.00 | 500.00 | 425.00 | 425.00 | 425.00 | 12 |
| 2026-02-25 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 32 |
| 2026-02-24 | 545.00 | 576.00 | 430.00 | 500.00 | 500.00 | 1,645 |
| 2026-02-23 | 554.00 | 554.00 | 425.00 | 502.00 | 502.00 | 1,053 |
| 2026-02-20 | 554.00 | 554.00 | 434.00 | 500.00 | 500.00 | 4 |
| 2026-02-19 | 654.00 | 654.00 | 510.00 | 510.00 | 510.00 | 534 |
| 2026-02-13 | 688.00 | 688.00 | 510.00 | 600.00 | 600.00 | 7 |
| 2026-02-12 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | 2 |
| 2026-02-11 | 654.00 | 654.00 | 510.00 | 600.00 | 600.00 | 3 |
| 2026-02-10 | 754.00 | 754.00 | 600.00 | 600.00 | 600.00 | 11 |
| 2026-02-09 | 800.00 | 800.00 | 633.00 | 700.00 | 700.00 | 103 |
| 2026-02-06 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 11 |
| 2026-02-05 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 1 |
| 2026-02-04 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 11 |
| 2026-02-03 | 873.00 | 873.00 | 700.00 | 845.00 | 845.00 | 3 |
| 2026-02-02 | 894.00 | 894.00 | 800.00 | 820.00 | 820.00 | 25 |
| 2026-01-30 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 20 |
| 2026-01-29 | 750.00 | 750.00 | 591.00 | 750.00 | 750.00 | 532 |
| 2026-01-28 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1 |
| 2026-01-27 | 600.00 | 632.00 | 600.00 | 632.00 | 632.00 | 11 |
| 2026-01-26 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 3 |
| 2026-01-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2026-01-22 | 600.00 | 600.00 | 500.00 | 500.00 | 500.00 | 12 |
| 2026-01-21 | 700.00 | 700.00 | 557.00 | 557.00 | 557.00 | 14 |
| 2026-01-20 | 800.00 | 800.00 | 655.00 | 655.00 | 655.00 | 12 |
| 2026-01-19 | 653.00 | 883.00 | 653.00 | 770.00 | 770.00 | 67 |
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.