302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0 |
| 2026-10-14 | 1,700.00 | 1,800.00 | 1,500.00 | 1,800.00 | 1,800.00 | 41 |
| 2026-10-13 | 1,700.00 | 1,700.00 | 1,445.00 | 1,700.00 | 1,700.00 | 22 |
| 2026-10-12 | 1,600.00 | 1,700.00 | 1,530.00 | 1,700.00 | 1,700.00 | 15 |
| 2026-10-08 | 2,000.00 | 2,000.00 | 1,620.00 | 1,800.00 | 1,800.00 | 52 |
| 2026-10-07 | 2,100.00 | 2,200.00 | 1,900.00 | 1,900.00 | 1,900.00 | 42 |
| 2026-10-06 | 2,100.00 | 2,200.00 | 1,955.00 | 2,200.00 | 2,200.00 | 32 |
| 2026-10-02 | 2,000.00 | 2,300.00 | 1,870.00 | 2,300.00 | 2,300.00 | 82 |
| 2026-10-01 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 31 |
| 2026-09-30 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 11 |
| 2026-09-29 | 2,100.00 | 2,200.00 | 1,800.00 | 1,800.00 | 1,800.00 | 42 |
| 2026-09-28 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 85 |
| 2026-09-23 | 2,000.00 | 2,300.00 | 1,900.00 | 1,900.00 | 1,900.00 | 42 |
| 2026-09-22 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 11 |
| 2026-09-21 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 64 |
| 2026-09-18 | 1,900.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 71 |
| 2026-09-17 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0 |
| 2026-09-16 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 75 |
| 2026-09-15 | 2,000.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | 345 |
| 2026-09-14 | 1,943.00 | 1,943.00 | 1,700.00 | 1,900.00 | 1,900.00 | 31 |
| 2026-09-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-09-10 | 1,690.00 | 1,719.00 | 1,500.00 | 1,700.00 | 1,700.00 | 1,236 |
| 2026-09-09 | 1,400.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 301 |
| 2026-09-08 | 1,182.00 | 1,300.00 | 1,182.00 | 1,300.00 | 1,300.00 | 464 |
| 2026-09-07 | 1,400.00 | 1,400.00 | 1,300.00 | 1,390.00 | 1,390.00 | 22 |
| 2026-09-04 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2026-09-03 | 1,200.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 51 |
| 2026-09-02 | 1,000.00 | 1,138.00 | 1,000.00 | 1,138.00 | 1,138.00 | 291 |
| 2026-09-01 | 890.00 | 1,023.00 | 890.00 | 990.00 | 990.00 | 93 |
| 2026-08-31 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 21 |
| 2026-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-27 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 59 |
| 2026-08-26 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-08-25 | 600.00 | 621.00 | 600.00 | 621.00 | 621.00 | 11 |
| 2026-08-24 | 499.00 | 540.00 | 499.00 | 540.00 | 540.00 | 22 |
| 2026-08-21 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1 |
| 2026-08-20 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1 |
| 2026-08-19 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1 |
| 2026-08-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-08-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,101 |
| 2026-08-13 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-08-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-08-11 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 11 |
| 2026-08-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-08-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-08-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 2026-08-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1 |
| 2026-08-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-08-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-23 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-07-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-07-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-07-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-07-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
Page 1 of 21 · 1,217 trading daysOlder →
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.