299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 400.00 | 493.00 | 368.00 | 420.00 | 420.00 | 2,946 |
| 2025-07-18 | 468.00 | 468.00 | 348.00 | 430.00 | 430.00 | 9 |
| 2025-07-17 | 400.00 | 456.00 | 400.00 | 407.00 | 407.00 | 525 |
| 2025-07-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2025-07-15 | 396.00 | 396.00 | 323.00 | 388.00 | 388.00 | 50,447 |
| 2025-07-14 | 367.00 | 367.00 | 283.00 | 347.00 | 347.00 | 5,745 |
| 2025-07-11 | 341.00 | 341.00 | 299.00 | 324.00 | 324.00 | 27,246 |
| 2025-07-10 | 274.00 | 308.00 | 274.00 | 299.00 | 299.00 | 6,545 |
| 2025-07-09 | 328.00 | 328.00 | 266.00 | 274.00 | 274.00 | 11,618 |
| 2025-07-08 | 282.00 | 286.00 | 277.00 | 286.00 | 286.00 | 9,238 |
| 2025-07-07 | 247.00 | 249.00 | 202.00 | 249.00 | 249.00 | 44,927 |
| 2025-07-04 | 189.00 | 217.00 | 168.00 | 217.00 | 217.00 | 16,019 |
| 2025-07-03 | 187.00 | 189.00 | 145.00 | 189.00 | 189.00 | 9,852 |
| 2025-07-02 | 136.00 | 180.00 | 136.00 | 170.00 | 170.00 | 132,629 |
| 2025-07-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1,254 |
| 2025-06-30 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,282 |
| 2025-06-27 | 220.00 | 250.00 | 219.00 | 219.00 | 219.00 | 54,961 |
| 2025-06-26 | 257.00 | 295.00 | 257.00 | 257.00 | 257.00 | 31,034 |
| 2025-06-25 | 302.00 | 374.00 | 302.00 | 302.00 | 302.00 | 60,610 |
| 2025-06-24 | 413.00 | 474.00 | 355.00 | 355.00 | 355.00 | 25,090 |
| 2025-06-23 | 490.00 | 490.00 | 417.00 | 417.00 | 417.00 | 21,905 |
| 2025-06-20 | 599.00 | 599.00 | 450.00 | 490.00 | 490.00 | 24,073 |
| 2025-06-19 | 600.00 | 600.00 | 485.00 | 529.00 | 529.00 | 10,118 |
| 2025-06-18 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2 |
| 2025-06-17 | 511.00 | 600.00 | 511.00 | 600.00 | 600.00 | 4 |
| 2025-06-16 | 600.00 | 690.00 | 510.00 | 600.00 | 600.00 | 2,693 |
| 2025-06-13 | 585.00 | 672.00 | 500.00 | 600.00 | 600.00 | 73 |
| 2025-06-12 | 700.00 | 792.00 | 586.00 | 586.00 | 586.00 | 60 |
| 2025-06-11 | 690.00 | 800.00 | 612.00 | 689.00 | 689.00 | 244 |
| 2025-06-10 | 789.00 | 898.00 | 671.00 | 719.00 | 719.00 | 1,147 |
| 2025-06-09 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1 |
| 2025-06-05 | 700.00 | 790.00 | 635.00 | 790.00 | 790.00 | 33 |
| 2025-06-04 | 700.00 | 800.00 | 600.00 | 747.00 | 747.00 | 23 |
| 2025-06-02 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-05-30 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2025-05-29 | 699.00 | 799.00 | 680.00 | 798.00 | 798.00 | 35 |
| 2025-05-28 | 800.00 | 800.00 | 593.00 | 800.00 | 800.00 | 13 |
| 2025-05-27 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2025-05-26 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-05-23 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-05-22 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-05-21 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-05-20 | 599.00 | 699.00 | 599.00 | 699.00 | 699.00 | 21 |
| 2025-05-19 | 578.00 | 698.00 | 578.00 | 698.00 | 698.00 | 12 |
| 2025-05-16 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1 |
| 2025-05-15 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 10 |
| 2025-05-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2025-05-13 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10 |
| 2025-05-12 | 599.00 | 790.00 | 599.00 | 790.00 | 790.00 | 41 |
| 2025-05-09 | 700.00 | 762.00 | 564.00 | 687.00 | 687.00 | 53 |
| 2025-05-08 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2025-05-07 | 700.00 | 780.00 | 578.00 | 779.00 | 779.00 | 22 |
| 2025-05-02 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2025-04-30 | 699.00 | 699.00 | 672.00 | 699.00 | 699.00 | 13 |
| 2025-04-29 | 700.00 | 790.00 | 700.00 | 790.00 | 790.00 | 11 |
| 2025-04-28 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2025-04-25 | 799.00 | 799.00 | 690.00 | 690.00 | 690.00 | 2 |
| 2025-04-24 | 699.00 | 790.00 | 600.00 | 696.00 | 696.00 | 33 |
| 2025-04-23 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2025-04-22 | 700.00 | 700.00 | 637.00 | 698.00 | 698.00 | 13 |
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.