299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 799.00 | 848.00 | 629.00 | 749.00 | 749.00 | 75 |
| 2025-04-18 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 1 |
| 2025-04-17 | 699.00 | 740.00 | 551.00 | 740.00 | 740.00 | 63 |
| 2025-04-16 | 600.00 | 648.00 | 600.00 | 648.00 | 648.00 | 12 |
| 2025-04-15 | 699.00 | 790.00 | 649.00 | 649.00 | 649.00 | 22 |
| 2025-04-14 | 790.00 | 790.00 | 600.00 | 694.00 | 694.00 | 33 |
| 2025-04-11 | 800.00 | 800.00 | 700.00 | 700.00 | 700.00 | 21 |
| 2025-04-10 | 699.00 | 699.00 | 550.00 | 699.00 | 699.00 | 31 |
| 2025-04-09 | 800.00 | 800.00 | 646.00 | 646.00 | 646.00 | 12 |
| 2025-04-08 | 599.00 | 760.00 | 563.00 | 760.00 | 760.00 | 243 |
| 2025-04-07 | 662.00 | 662.00 | 600.00 | 662.00 | 662.00 | 22 |
| 2025-04-04 | 699.00 | 779.00 | 577.00 | 577.00 | 577.00 | 116 |
| 2025-04-03 | 679.00 | 679.00 | 678.00 | 678.00 | 678.00 | 2 |
| 2025-04-02 | 780.00 | 780.00 | 680.00 | 699.00 | 699.00 | 13 |
| 2025-04-01 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 1 |
| 2025-03-31 | 599.00 | 790.00 | 599.00 | 790.00 | 790.00 | 41 |
| 2025-03-28 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2025-03-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2025-03-26 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2025-03-25 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-03-24 | 588.00 | 699.00 | 588.00 | 699.00 | 699.00 | 2 |
| 2025-03-21 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 1 |
| 2025-03-20 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2025-03-19 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2025-03-18 | 799.00 | 799.00 | 600.00 | 704.00 | 704.00 | 43 |
| 2025-03-17 | 789.00 | 789.00 | 680.00 | 699.00 | 699.00 | 3 |
| 2025-03-14 | 700.00 | 800.00 | 700.00 | 800.00 | 800.00 | 11 |
| 2025-03-13 | 698.00 | 698.00 | 663.00 | 698.00 | 698.00 | 3 |
| 2025-03-12 | 798.00 | 798.00 | 700.00 | 779.00 | 779.00 | 32 |
| 2025-03-11 | 696.00 | 696.00 | 595.00 | 695.00 | 695.00 | 3 |
| 2025-03-10 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1 |
| 2025-03-07 | 649.00 | 709.00 | 649.00 | 709.00 | 709.00 | 18 |
| 2025-03-06 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-03-05 | 714.00 | 897.00 | 714.00 | 897.00 | 897.00 | 11 |
| 2025-03-04 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-02-28 | 799.00 | 840.00 | 799.00 | 840.00 | 840.00 | 21 |
| 2025-02-27 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1 |
| 2025-02-26 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 11 |
| 2025-02-25 | 621.00 | 839.00 | 621.00 | 780.00 | 780.00 | 551 |
| 2025-02-24 | 699.00 | 730.00 | 699.00 | 730.00 | 730.00 | 21 |
| 2025-02-21 | 484.00 | 650.00 | 484.00 | 640.00 | 640.00 | 42 |
| 2025-02-20 | 498.00 | 569.00 | 498.00 | 569.00 | 569.00 | 22 |
| 2025-02-19 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1 |
| 2025-02-18 | 399.00 | 455.00 | 399.00 | 455.00 | 455.00 | 21 |
| 2025-02-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2025-02-14 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3 |
| 2025-02-13 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-12 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-11 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-10 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-07 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-06 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-05 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-04 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-02-03 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-31 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2025-01-24 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2025-01-23 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2025-01-22 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2025-01-21 | 300.00 | 399.00 | 300.00 | 399.00 | 399.00 | 11 |
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.