302920 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-07-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1 |
| 2026-07-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2026-07-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 4,001 |
| 2026-07-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-07-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2026-07-07 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 301 |
| 2026-07-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2026-07-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 201 |
| 2026-07-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 440 |
| 2026-06-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 60 |
| 2026-06-29 | 600.00 | 600.00 | 520.00 | 520.00 | 520.00 | 21 |
| 2026-06-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2026-06-25 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 80 |
| 2026-06-24 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | 121 |
| 2026-06-23 | 500.00 | 580.00 | 500.00 | 580.00 | 580.00 | 60 |
| 2026-06-22 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 10 |
| 2026-06-19 | 747.00 | 747.00 | 600.00 | 650.00 | 650.00 | 13 |
| 2026-06-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2,339 |
| 2026-06-17 | 828.00 | 828.00 | 700.00 | 700.00 | 700.00 | 42 |
| 2026-06-16 | 900.00 | 900.00 | 706.00 | 720.00 | 720.00 | 428 |
| 2026-06-15 | 810.00 | 1,000.00 | 810.00 | 830.00 | 830.00 | 34 |
| 2026-06-12 | 935.00 | 950.00 | 935.00 | 950.00 | 950.00 | 310 |
| 2026-06-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2026-06-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2026-06-09 | 1,600.00 | 1,600.00 | 1,300.00 | 1,300.00 | 1,300.00 | 222 |
| 2026-06-08 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 120 |
| 2026-06-05 | 2,100.00 | 2,100.00 | 1,740.00 | 1,740.00 | 1,740.00 | 235 |
| 2026-06-04 | 2,400.00 | 2,400.00 | 2,040.00 | 2,040.00 | 2,040.00 | 32 |
| 2026-06-02 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 2026-06-01 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1 |
| 2026-05-29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2026-05-28 | 2,600.00 | 2,800.00 | 2,400.00 | 2,800.00 | 2,800.00 | 25 |
| 2026-05-27 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2026-05-26 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2026-05-22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1 |
| 2026-05-21 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 9 |
| 2026-05-20 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0 |
| 2026-05-19 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 10 |
| 2026-05-18 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-15 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-14 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-13 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-12 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-11 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0 |
| 2026-05-08 | 2,800.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 11 |
| 2026-05-07 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1 |
| 2026-05-06 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1 |
| 2026-05-04 | 2,800.00 | 2,800.00 | 2,550.00 | 2,800.00 | 2,800.00 | 80 |
| 2026-04-30 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-04-29 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 1 |
| 2026-04-28 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0 |
| 2026-04-27 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-04-24 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2 |
| 2026-04-23 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-04-22 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1 |
| 2026-04-21 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0 |
| 2026-04-20 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1 |
| 2026-04-17 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0 |
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.