299480 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2024-10-22 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
| 2024-10-21 | 499.00 | 499.00 | 425.00 | 493.00 | 493.00 | 3 |
| 2024-10-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2024-10-17 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2024-10-16 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2024-10-15 | 412.00 | 483.00 | 412.00 | 483.00 | 483.00 | 207 |
| 2024-10-14 | 422.00 | 484.00 | 422.00 | 484.00 | 484.00 | 9 |
| 2024-10-11 | 495.00 | 495.00 | 423.00 | 423.00 | 423.00 | 2 |
| 2024-10-10 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-10-08 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2024-10-07 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 1 |
| 2024-10-04 | 450.00 | 496.00 | 450.00 | 496.00 | 496.00 | 101 |
| 2024-10-02 | 424.00 | 497.00 | 424.00 | 497.00 | 497.00 | 109 |
| 2024-09-30 | 424.00 | 498.00 | 424.00 | 498.00 | 498.00 | 2 |
| 2024-09-27 | 425.00 | 498.00 | 425.00 | 498.00 | 498.00 | 2 |
| 2024-09-26 | 419.00 | 499.00 | 419.00 | 499.00 | 499.00 | 21 |
| 2024-09-25 | 485.00 | 485.00 | 360.00 | 484.00 | 484.00 | 14 |
| 2024-09-24 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2024-09-23 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2024-09-20 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2 |
| 2024-09-19 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-09-13 | 450.00 | 499.00 | 450.00 | 499.00 | 499.00 | 7 |
| 2024-09-12 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-09-11 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2024-09-10 | 487.00 | 499.00 | 487.00 | 499.00 | 499.00 | 2 |
| 2024-09-09 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 2024-09-06 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2024-09-05 | 450.00 | 489.00 | 450.00 | 489.00 | 489.00 | 4 |
| 2024-09-04 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-09-03 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2024-09-02 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2024-08-30 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2024-08-29 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2024-08-28 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 1 |
| 2024-08-27 | 472.00 | 496.00 | 472.00 | 496.00 | 496.00 | 7 |
| 2024-08-26 | 497.00 | 497.00 | 425.00 | 497.00 | 497.00 | 8 |
| 2024-08-23 | 423.00 | 499.00 | 423.00 | 499.00 | 499.00 | 6 |
| 2024-08-22 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2024-08-21 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2024-08-20 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2024-08-19 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2024-08-16 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-08-14 | 490.00 | 499.00 | 490.00 | 499.00 | 499.00 | 4 |
| 2024-08-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-08-12 | 399.00 | 490.00 | 399.00 | 490.00 | 490.00 | 21 |
| 2024-08-09 | 382.00 | 429.00 | 382.00 | 429.00 | 429.00 | 12 |
| 2024-08-08 | 450.00 | 459.00 | 449.00 | 449.00 | 449.00 | 3 |
| 2024-08-07 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2024-08-06 | 495.00 | 495.00 | 391.00 | 474.00 | 474.00 | 93 |
| 2024-08-05 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 20 |
| 2024-08-02 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-08-01 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 31 |
| 2024-07-31 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-07-30 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-07-29 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-07-26 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-07-25 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1 |
| 2024-07-24 | 425.00 | 469.00 | 425.00 | 469.00 | 469.00 | 2 |
| 2024-07-23 | 387.00 | 499.00 | 387.00 | 499.00 | 499.00 | 96 |
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.