299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| 2025-10-17 | 700.00 | 793.00 | 587.00 | 750.00 | 750.00 | 1,036 |
| 2025-10-16 | 700.00 | 700.00 | 600.00 | 690.00 | 690.00 | 49 |
| 2025-10-15 | 502.00 | 678.00 | 502.00 | 672.00 | 672.00 | 339 |
| 2025-10-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 10 |
| 2025-10-13 | 500.00 | 569.00 | 500.00 | 559.00 | 559.00 | 21 |
| 2025-10-10 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 11 |
| 2025-10-02 | 499.00 | 499.00 | 421.00 | 480.00 | 480.00 | 5 |
| 2025-10-01 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1 |
| 2025-09-30 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 35 |
| 2025-09-29 | 489.00 | 489.00 | 425.00 | 425.00 | 425.00 | 2 |
| 2025-09-26 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 10 |
| 2025-09-25 | 413.00 | 494.00 | 413.00 | 494.00 | 494.00 | 915 |
| 2025-09-24 | 414.00 | 485.00 | 414.00 | 485.00 | 485.00 | 3 |
| 2025-09-23 | 415.00 | 487.00 | 415.00 | 487.00 | 487.00 | 443 |
| 2025-09-22 | 499.00 | 499.00 | 374.00 | 488.00 | 488.00 | 20 |
| 2025-09-19 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2025-09-18 | 361.00 | 470.00 | 361.00 | 470.00 | 470.00 | 360 |
| 2025-09-17 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 13 |
| 2025-09-16 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 3 |
| 2025-09-15 | 460.00 | 460.00 | 400.00 | 448.00 | 448.00 | 5 |
| 2025-09-12 | 470.00 | 470.00 | 410.00 | 410.00 | 410.00 | 4 |
| 2025-09-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2025-09-10 | 440.00 | 489.00 | 425.00 | 488.00 | 488.00 | 17,004 |
| 2025-09-09 | 520.00 | 520.00 | 425.00 | 426.00 | 426.00 | 13 |
| 2025-09-08 | 505.00 | 520.00 | 487.00 | 500.00 | 500.00 | 36,309 |
| 2025-09-05 | 487.00 | 487.00 | 479.00 | 487.00 | 487.00 | 30,332 |
| 2025-09-04 | 400.00 | 426.00 | 330.00 | 424.00 | 424.00 | 17,576 |
| 2025-09-03 | 371.00 | 371.00 | 325.00 | 371.00 | 371.00 | 23,691 |
| 2025-09-02 | 410.00 | 410.00 | 323.00 | 323.00 | 323.00 | 31,009 |
| 2025-09-01 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 2 |
| 2025-08-29 | 460.00 | 460.00 | 342.00 | 355.00 | 355.00 | 10,035 |
| 2025-08-28 | 425.00 | 425.00 | 370.00 | 400.00 | 400.00 | 11,007 |
| 2025-08-27 | 408.00 | 430.00 | 370.00 | 370.00 | 370.00 | 12,019 |
| 2025-08-26 | 337.00 | 450.00 | 337.00 | 409.00 | 409.00 | 10,025 |
| 2025-08-25 | 400.00 | 400.00 | 304.00 | 395.00 | 395.00 | 1,029 |
| 2025-08-22 | 430.00 | 430.00 | 332.00 | 355.00 | 355.00 | 10,052 |
| 2025-08-21 | 300.00 | 385.00 | 300.00 | 384.00 | 384.00 | 7,052 |
| 2025-08-20 | 425.00 | 425.00 | 320.00 | 337.00 | 337.00 | 6,419 |
| 2025-08-19 | 380.00 | 402.00 | 370.00 | 370.00 | 370.00 | 31,464 |
| 2025-08-18 | 376.00 | 376.00 | 300.00 | 350.00 | 350.00 | 1,010 |
| 2025-08-14 | 244.00 | 327.00 | 244.00 | 327.00 | 327.00 | 2,482 |
| 2025-08-13 | 292.00 | 292.00 | 254.00 | 286.00 | 286.00 | 10,347 |
| 2025-08-12 | 261.00 | 262.00 | 235.00 | 254.00 | 254.00 | 10,024 |
| 2025-08-11 | 239.00 | 239.00 | 180.00 | 228.00 | 228.00 | 14,907 |
| 2025-08-08 | 279.00 | 279.00 | 209.00 | 209.00 | 209.00 | 12,318 |
| 2025-08-07 | 259.00 | 259.00 | 210.00 | 245.00 | 245.00 | 20,185 |
| 2025-08-06 | 216.00 | 284.00 | 216.00 | 246.00 | 246.00 | 10,919 |
| 2025-08-05 | 252.00 | 300.00 | 250.00 | 250.00 | 250.00 | 16,269 |
| 2025-08-04 | 300.00 | 300.00 | 255.00 | 294.00 | 294.00 | 22 |
| 2025-08-01 | 365.00 | 365.00 | 292.00 | 300.00 | 300.00 | 21,672 |
| 2025-07-31 | 370.00 | 370.00 | 315.00 | 343.00 | 343.00 | 18,342 |
| 2025-07-30 | 379.00 | 379.00 | 290.00 | 370.00 | 370.00 | 8,006 |
| 2025-07-29 | 291.00 | 349.00 | 285.00 | 339.00 | 339.00 | 1,128 |
| 2025-07-28 | 335.00 | 399.00 | 335.00 | 335.00 | 335.00 | 1,009 |
| 2025-07-25 | 319.00 | 400.00 | 319.00 | 394.00 | 394.00 | 10 |
| 2025-07-24 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 546 |
| 2025-07-23 | 341.00 | 454.00 | 339.00 | 440.00 | 440.00 | 1,142 |
| 2025-07-22 | 480.00 | 480.00 | 398.00 | 398.00 | 398.00 | 15 |
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.