309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,505.00 | 4,635.00 | 4,505.00 | 4,635.00 | 4,205.55 | 45,535 |
| 2024-07-25 | 4,580.00 | 4,620.00 | 4,495.00 | 4,565.00 | 4,142.04 | 93,379 |
| 2024-07-24 | 4,660.00 | 4,710.00 | 4,600.00 | 4,655.00 | 4,223.70 | 88,764 |
| 2024-07-23 | 4,665.00 | 4,780.00 | 4,640.00 | 4,660.00 | 4,228.23 | 117,016 |
| 2024-07-22 | 4,635.00 | 4,750.00 | 4,560.00 | 4,600.00 | 4,173.79 | 183,125 |
| 2024-07-19 | 4,540.00 | 5,190.00 | 4,475.00 | 4,690.00 | 4,255.45 | 1,664,864 |
| 2024-07-18 | 4,495.00 | 4,570.00 | 4,480.00 | 4,515.00 | 4,096.67 | 54,335 |
| 2024-07-17 | 4,625.00 | 4,800.00 | 4,500.00 | 4,560.00 | 4,137.50 | 231,036 |
| 2024-07-16 | 4,670.00 | 4,680.00 | 4,500.00 | 4,610.00 | 4,182.87 | 93,145 |
| 2024-07-15 | 4,615.00 | 4,675.00 | 4,585.00 | 4,670.00 | 4,237.31 | 70,820 |
| 2024-07-12 | 4,560.00 | 4,730.00 | 4,535.00 | 4,615.00 | 4,187.40 | 153,466 |
| 2024-07-11 | 4,600.00 | 4,670.00 | 4,560.00 | 4,605.00 | 4,178.33 | 77,079 |
| 2024-07-10 | 4,565.00 | 4,655.00 | 4,510.00 | 4,640.00 | 4,210.09 | 111,903 |
| 2024-07-09 | 4,420.00 | 4,565.00 | 4,420.00 | 4,565.00 | 4,142.04 | 88,073 |
| 2024-07-08 | 4,430.00 | 4,470.00 | 4,355.00 | 4,460.00 | 4,046.76 | 82,497 |
| 2024-07-05 | 4,325.00 | 4,620.00 | 4,325.00 | 4,360.00 | 3,956.03 | 354,140 |
| 2024-07-04 | 4,365.00 | 4,430.00 | 4,335.00 | 4,355.00 | 3,951.49 | 242,956 |
| 2024-07-03 | 5,050.00 | 5,210.00 | 4,400.00 | 4,400.00 | 3,992.32 | 1,888,965 |
| 2024-07-02 | 4,435.00 | 4,450.00 | 4,320.00 | 4,420.00 | 4,010.47 | 234,021 |
| 2024-07-01 | 4,425.00 | 4,490.00 | 4,345.00 | 4,345.00 | 3,942.42 | 67,181 |
| 2024-06-28 | 4,415.00 | 4,470.00 | 4,410.00 | 4,465.00 | 4,051.30 | 41,987 |
| 2024-06-27 | 4,500.00 | 4,505.00 | 4,415.00 | 4,430.00 | 4,019.54 | 88,964 |
| 2024-06-26 | 4,565.00 | 4,565.00 | 4,445.00 | 4,450.00 | 4,037.69 | 46,308 |
| 2024-06-25 | 4,450.00 | 4,570.00 | 4,450.00 | 4,530.00 | 4,110.28 | 60,274 |
| 2024-06-24 | 4,460.00 | 4,560.00 | 4,430.00 | 4,500.00 | 4,083.06 | 86,471 |
| 2024-06-21 | 4,530.00 | 4,565.00 | 4,445.00 | 4,530.00 | 4,110.28 | 59,656 |
| 2024-06-20 | 4,600.00 | 4,720.00 | 4,530.00 | 4,530.00 | 4,110.28 | 150,749 |
| 2024-06-19 | 4,620.00 | 4,675.00 | 4,560.00 | 4,585.00 | 4,160.18 | 68,652 |
| 2024-06-18 | 4,575.00 | 4,645.00 | 4,550.00 | 4,620.00 | 4,191.94 | 101,816 |
| 2024-06-17 | 4,645.00 | 4,705.00 | 4,590.00 | 4,615.00 | 4,187.40 | 116,130 |
| 2024-06-14 | 4,785.00 | 4,785.00 | 4,660.00 | 4,685.00 | 4,250.92 | 107,866 |
| 2024-06-13 | 4,830.00 | 4,870.00 | 4,760.00 | 4,765.00 | 4,323.51 | 138,060 |
| 2024-06-12 | 4,770.00 | 4,840.00 | 4,720.00 | 4,820.00 | 4,373.41 | 137,976 |
| 2024-06-11 | 4,805.00 | 4,895.00 | 4,775.00 | 4,805.00 | 4,359.80 | 188,802 |
| 2024-06-10 | 4,710.00 | 4,840.00 | 4,650.00 | 4,775.00 | 4,332.58 | 150,457 |
| 2024-06-07 | 4,735.00 | 4,750.00 | 4,655.00 | 4,710.00 | 4,273.60 | 91,205 |
| 2024-06-05 | 4,780.00 | 4,840.00 | 4,665.00 | 4,705.00 | 4,269.06 | 170,149 |
| 2024-06-04 | 4,970.00 | 5,000.00 | 4,765.00 | 4,835.00 | 4,387.02 | 255,725 |
| 2024-06-03 | 4,925.00 | 5,070.00 | 4,880.00 | 5,020.00 | 4,554.88 | 315,047 |
| 2024-05-31 | 4,855.00 | 5,100.00 | 4,855.00 | 4,930.00 | 4,473.22 | 469,977 |
| 2024-05-30 | 5,070.00 | 5,220.00 | 4,850.00 | 4,855.00 | 4,405.17 | 912,688 |
| 2024-05-29 | 5,640.00 | 6,900.00 | 5,250.00 | 5,310.00 | 4,818.01 | 10,883,646 |
| 2024-05-28 | 6,020.00 | 6,200.00 | 5,760.00 | 5,840.00 | 5,298.90 | 923,578 |
| 2024-05-27 | 6,120.00 | 6,410.00 | 5,970.00 | 6,120.00 | 5,552.96 | 1,420,897 |
| 2024-05-24 | 5,740.00 | 6,240.00 | 5,550.00 | 6,210.00 | 5,634.62 | 1,696,438 |
| 2024-05-23 | 6,590.00 | 6,700.00 | 5,930.00 | 5,940.00 | 5,389.64 | 2,722,916 |
| 2024-05-22 | 5,690.00 | 6,340.00 | 5,650.00 | 5,910.00 | 5,362.42 | 2,475,479 |
| 2024-05-21 | 5,630.00 | 5,750.00 | 5,400.00 | 5,650.00 | 5,126.51 | 570,578 |
| 2024-05-20 | 5,440.00 | 5,950.00 | 5,390.00 | 5,690.00 | 5,162.80 | 1,440,699 |
| 2024-05-17 | 5,480.00 | 5,590.00 | 5,290.00 | 5,480.00 | 4,972.26 | 710,769 |
| 2024-05-16 | 5,380.00 | 6,170.00 | 5,380.00 | 5,550.00 | 5,035.77 | 4,203,247 |
| 2024-05-14 | 5,890.00 | 6,020.00 | 5,410.00 | 5,410.00 | 4,908.74 | 1,330,566 |
| 2024-05-13 | 6,040.00 | 6,230.00 | 5,770.00 | 6,130.00 | 5,562.03 | 1,803,176 |
| 2024-05-10 | 7,790.00 | 7,930.00 | 6,070.00 | 6,090.00 | 5,525.74 | 8,121,329 |
| 2024-05-09 | 7,210.00 | 7,210.00 | 6,970.00 | 7,210.00 | 6,541.97 | 2,954,283 |
| 2024-05-08 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,035.77 | 457,881 |
| 2024-05-07 | 4,260.00 | 4,350.00 | 4,200.00 | 4,270.00 | 3,874.37 | 113,024 |
| 2024-05-03 | 4,175.00 | 4,290.00 | 4,175.00 | 4,255.00 | 3,860.76 | 16,172 |
| 2024-05-02 | 4,250.00 | 4,320.00 | 4,155.00 | 4,190.00 | 3,801.78 | 32,806 |
| 2024-04-30 | 4,255.00 | 4,350.00 | 4,210.00 | 4,285.00 | 3,887.98 | 32,571 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.