299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 800.00 | 800.00 | 672.00 | 768.00 | 768.00 | 139 |
| 2026-01-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 11 |
| 2026-01-14 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | 201 |
| 2026-01-13 | 561.00 | 690.00 | 561.00 | 650.00 | 650.00 | 1,968 |
| 2026-01-12 | 600.00 | 667.00 | 600.00 | 659.00 | 659.00 | 12 |
| 2026-01-09 | 599.00 | 599.00 | 507.00 | 580.00 | 580.00 | 13 |
| 2026-01-08 | 599.00 | 599.00 | 507.00 | 596.00 | 596.00 | 16 |
| 2026-01-07 | 599.00 | 599.00 | 485.00 | 596.00 | 596.00 | 208 |
| 2026-01-06 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 2 |
| 2026-01-05 | 500.00 | 544.00 | 500.00 | 500.00 | 500.00 | 12 |
| 2026-01-02 | 575.00 | 575.00 | 425.00 | 500.00 | 500.00 | 1,347 |
| 2025-12-30 | 431.00 | 500.00 | 430.00 | 500.00 | 500.00 | 597 |
| 2025-12-29 | 501.00 | 505.00 | 501.00 | 505.00 | 505.00 | 20 |
| 2025-12-26 | 488.00 | 590.00 | 487.00 | 589.00 | 589.00 | 198 |
| 2025-12-24 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 311 |
| 2025-12-23 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 10 |
| 2025-12-22 | 699.00 | 790.00 | 679.00 | 790.00 | 790.00 | 182 |
| 2025-12-19 | 679.00 | 798.00 | 679.00 | 798.00 | 798.00 | 470 |
| 2025-12-18 | 633.00 | 798.00 | 633.00 | 798.00 | 798.00 | 153 |
| 2025-12-17 | 595.00 | 799.00 | 595.00 | 744.00 | 744.00 | 78 |
| 2025-12-16 | 544.00 | 736.00 | 544.00 | 700.00 | 700.00 | 331 |
| 2025-12-15 | 750.00 | 795.00 | 638.00 | 640.00 | 640.00 | 23 |
| 2025-12-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-11 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-10 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2025-12-05 | 700.00 | 800.00 | 600.00 | 780.00 | 780.00 | 23 |
| 2025-12-04 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2025-12-03 | 638.00 | 795.00 | 638.00 | 790.00 | 790.00 | 43 |
| 2025-12-02 | 668.00 | 750.00 | 668.00 | 750.00 | 750.00 | 22 |
| 2025-12-01 | 995.00 | 995.00 | 765.00 | 785.00 | 785.00 | 105 |
| 2025-11-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-11-27 | 800.00 | 830.00 | 800.00 | 800.00 | 800.00 | 12 |
| 2025-11-26 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0 |
| 2025-11-25 | 800.00 | 840.00 | 680.00 | 839.00 | 839.00 | 52 |
| 2025-11-24 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-11-21 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-11-20 | 900.00 | 996.00 | 763.00 | 897.00 | 897.00 | 61 |
| 2025-11-19 | 995.00 | 995.00 | 800.00 | 897.00 | 897.00 | 15 |
| 2025-11-18 | 731.00 | 943.00 | 731.00 | 929.00 | 929.00 | 38 |
| 2025-11-17 | 995.00 | 995.00 | 765.00 | 860.00 | 860.00 | 62 |
| 2025-11-14 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0 |
| 2025-11-13 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 2 |
| 2025-11-12 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 5 |
| 2025-11-11 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0 |
| 2025-11-10 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 5 |
| 2025-11-07 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0 |
| 2025-11-06 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0 |
| 2025-11-05 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 10 |
| 2025-11-04 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 0 |
| 2025-11-03 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 10 |
| 2025-10-31 | 954.00 | 954.00 | 810.00 | 899.00 | 899.00 | 14 |
| 2025-10-30 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 5 |
| 2025-10-29 | 964.00 | 964.00 | 810.00 | 939.00 | 939.00 | 9 |
| 2025-10-28 | 948.00 | 948.00 | 850.00 | 948.00 | 948.00 | 4 |
| 2025-10-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2 |
| 2025-10-24 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2 |
| 2025-10-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-10-22 | 899.00 | 899.00 | 850.00 | 850.00 | 850.00 | 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.