299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 288.00 | 349.00 | 288.00 | 349.00 | 349.00 | 879 |
| 2025-01-17 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 101 |
| 2025-01-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2025-01-15 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2025-01-14 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2025-01-13 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2025-01-10 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2025-01-09 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 21 |
| 2025-01-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2025-01-07 | 450.00 | 450.00 | 400.00 | 449.00 | 449.00 | 13 |
| 2025-01-06 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 110 |
| 2025-01-03 | 511.00 | 511.00 | 400.00 | 400.00 | 400.00 | 11 |
| 2025-01-02 | 400.00 | 446.00 | 400.00 | 446.00 | 446.00 | 1,020 |
| 2024-12-30 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-27 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-26 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-12-24 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | 3 |
| 2024-12-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1 |
| 2024-12-20 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-12-19 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-12-18 | 333.00 | 399.00 | 333.00 | 399.00 | 399.00 | 3 |
| 2024-12-17 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | 4 |
| 2024-12-16 | 299.00 | 342.00 | 299.00 | 342.00 | 342.00 | 21 |
| 2024-12-13 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 21 |
| 2024-12-12 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 50 |
| 2024-12-11 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1 |
| 2024-12-10 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2024-12-09 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 9 |
| 2024-12-06 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1 |
| 2024-12-05 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2024-12-04 | 377.00 | 377.00 | 323.00 | 323.00 | 323.00 | 11 |
| 2024-12-03 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 2 |
| 2024-12-02 | 458.00 | 458.00 | 390.00 | 390.00 | 390.00 | 686 |
| 2024-11-29 | 406.00 | 458.00 | 406.00 | 458.00 | 458.00 | 33,476 |
| 2024-11-28 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2024-11-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 51 |
| 2024-11-26 | 448.00 | 448.00 | 333.00 | 446.00 | 446.00 | 3 |
| 2024-11-25 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2024-11-22 | 393.00 | 393.00 | 335.00 | 392.00 | 392.00 | 3 |
| 2024-11-21 | 336.00 | 394.00 | 336.00 | 394.00 | 394.00 | 2 |
| 2024-11-20 | 397.00 | 397.00 | 338.00 | 395.00 | 395.00 | 3 |
| 2024-11-19 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2024-11-18 | 400.00 | 400.00 | 323.00 | 398.00 | 398.00 | 3 |
| 2024-11-15 | 324.00 | 380.00 | 324.00 | 380.00 | 380.00 | 2 |
| 2024-11-14 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-11-13 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2024-11-12 | 388.00 | 388.00 | 331.00 | 388.00 | 388.00 | 3 |
| 2024-11-11 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1 |
| 2024-11-08 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-11-07 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-11-06 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 2 |
| 2024-11-05 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1 |
| 2024-11-04 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1 |
| 2024-11-01 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1 |
| 2024-10-31 | 449.00 | 449.00 | 383.00 | 427.00 | 427.00 | 13 |
| 2024-10-30 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1 |
| 2024-10-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2024-10-28 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2024-10-25 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 1 |
| 2024-10-24 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1 |
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.