309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,130.00 | 4,235.00 | 4,130.00 | 4,230.00 | 3,838.08 | 28,397 |
| 2024-04-26 | 4,245.00 | 4,245.00 | 4,170.00 | 4,175.00 | 3,788.17 | 15,457 |
| 2024-04-25 | 4,260.00 | 4,260.00 | 4,180.00 | 4,245.00 | 3,851.69 | 18,113 |
| 2024-04-24 | 4,275.00 | 4,325.00 | 4,220.00 | 4,235.00 | 3,842.61 | 42,609 |
| 2024-04-23 | 4,150.00 | 4,390.00 | 4,105.00 | 4,290.00 | 3,892.52 | 123,264 |
| 2024-04-22 | 4,200.00 | 4,220.00 | 4,115.00 | 4,150.00 | 3,765.49 | 25,314 |
| 2024-04-19 | 4,305.00 | 4,345.00 | 4,100.00 | 4,155.00 | 3,770.02 | 150,751 |
| 2024-04-18 | 4,035.00 | 4,190.00 | 4,035.00 | 4,100.00 | 3,720.12 | 35,400 |
| 2024-04-17 | 4,065.00 | 4,185.00 | 4,065.00 | 4,090.00 | 3,711.05 | 35,673 |
| 2024-04-16 | 4,055.00 | 4,200.00 | 4,010.00 | 4,120.00 | 3,738.27 | 86,064 |
| 2024-04-15 | 4,050.00 | 4,210.00 | 4,050.00 | 4,155.00 | 3,770.02 | 21,495 |
| 2024-04-12 | 4,065.00 | 4,225.00 | 4,065.00 | 4,215.00 | 3,824.46 | 21,448 |
| 2024-04-11 | 4,110.00 | 4,140.00 | 4,010.00 | 4,065.00 | 3,688.36 | 22,208 |
| 2024-04-09 | 4,110.00 | 4,180.00 | 4,110.00 | 4,115.00 | 3,733.73 | 35,385 |
| 2024-04-08 | 4,210.00 | 4,220.00 | 4,135.00 | 4,135.00 | 3,751.88 | 34,708 |
| 2024-04-05 | 4,195.00 | 4,280.00 | 4,195.00 | 4,250.00 | 3,856.22 | 12,795 |
| 2024-04-04 | 4,255.00 | 4,280.00 | 4,200.00 | 4,260.00 | 3,865.30 | 20,834 |
| 2024-04-03 | 4,305.00 | 4,305.00 | 4,230.00 | 4,255.00 | 3,860.76 | 23,356 |
| 2024-04-02 | 4,290.00 | 4,350.00 | 4,225.00 | 4,320.00 | 3,919.74 | 76,144 |
| 2024-04-01 | 4,150.00 | 4,245.00 | 4,145.00 | 4,180.00 | 3,792.71 | 15,512 |
| 2024-03-29 | 4,275.00 | 4,275.00 | 4,150.00 | 4,165.00 | 3,779.10 | 41,156 |
| 2024-03-28 | 4,265.00 | 4,300.00 | 4,150.00 | 4,250.00 | 3,856.22 | 37,167 |
| 2024-03-27 | 4,265.00 | 4,290.00 | 4,230.00 | 4,275.00 | 3,878.91 | 19,769 |
| 2024-03-26 | 4,220.00 | 4,370.00 | 4,220.00 | 4,270.00 | 3,874.37 | 27,909 |
| 2024-03-25 | 4,300.00 | 4,335.00 | 4,255.00 | 4,270.00 | 3,874.37 | 60,339 |
| 2024-03-22 | 4,425.00 | 4,740.00 | 4,300.00 | 4,305.00 | 3,906.13 | 780,400 |
| 2024-03-21 | 4,385.00 | 4,440.00 | 4,355.00 | 4,420.00 | 4,010.47 | 43,178 |
| 2024-03-20 | 4,430.00 | 4,850.00 | 4,315.00 | 4,385.00 | 3,978.71 | 964,180 |
| 2024-03-19 | 4,270.00 | 4,550.00 | 4,190.00 | 4,495.00 | 4,078.52 | 207,379 |
| 2024-03-18 | 4,375.00 | 4,630.00 | 4,230.00 | 4,280.00 | 3,883.44 | 242,268 |
| 2024-03-15 | 4,290.00 | 4,390.00 | 4,165.00 | 4,280.00 | 3,883.44 | 51,470 |
| 2024-03-14 | 4,225.00 | 4,280.00 | 4,165.00 | 4,220.00 | 3,829.00 | 24,660 |
| 2024-03-13 | 4,225.00 | 4,250.00 | 4,165.00 | 4,220.00 | 3,829.00 | 8,399 |
| 2024-03-12 | 4,170.00 | 4,225.00 | 4,160.00 | 4,225.00 | 3,833.54 | 22,326 |
| 2024-03-11 | 4,130.00 | 4,260.00 | 4,130.00 | 4,175.00 | 3,788.17 | 23,420 |
| 2024-03-08 | 4,075.00 | 4,150.00 | 4,070.00 | 4,115.00 | 3,733.73 | 20,041 |
| 2024-03-07 | 4,240.00 | 4,285.00 | 4,055.00 | 4,115.00 | 3,733.73 | 68,049 |
| 2024-03-06 | 4,300.00 | 4,300.00 | 4,220.00 | 4,260.00 | 3,865.30 | 33,111 |
| 2024-03-05 | 4,340.00 | 4,380.00 | 4,260.00 | 4,320.00 | 3,919.74 | 42,988 |
| 2024-03-04 | 4,385.00 | 4,415.00 | 4,290.00 | 4,340.00 | 3,937.88 | 42,181 |
| 2024-02-29 | 4,270.00 | 4,375.00 | 4,260.00 | 4,340.00 | 3,937.88 | 93,426 |
| 2024-02-28 | 4,330.00 | 4,330.00 | 4,230.00 | 4,270.00 | 3,874.37 | 31,969 |
| 2024-02-27 | 4,275.00 | 4,325.00 | 4,180.00 | 4,285.00 | 3,887.98 | 48,376 |
| 2024-02-26 | 4,280.00 | 4,335.00 | 4,230.00 | 4,275.00 | 3,878.91 | 27,270 |
| 2024-02-23 | 4,430.00 | 4,430.00 | 4,285.00 | 4,290.00 | 3,892.52 | 83,620 |
| 2024-02-22 | 4,455.00 | 4,495.00 | 4,375.00 | 4,435.00 | 4,024.08 | 60,876 |
| 2024-02-21 | 4,495.00 | 4,545.00 | 4,380.00 | 4,430.00 | 4,019.54 | 87,364 |
| 2024-02-20 | 4,485.00 | 4,550.00 | 4,450.00 | 4,480.00 | 4,064.91 | 63,651 |
| 2024-02-19 | 4,520.00 | 4,570.00 | 4,480.00 | 4,520.00 | 4,101.21 | 33,066 |
| 2024-02-16 | 4,555.00 | 4,570.00 | 4,440.00 | 4,520.00 | 4,101.21 | 64,424 |
| 2024-02-15 | 4,480.00 | 4,570.00 | 4,445.00 | 4,570.00 | 4,146.57 | 83,758 |
| 2024-02-14 | 4,490.00 | 4,490.00 | 4,330.00 | 4,455.00 | 4,042.23 | 115,329 |
| 2024-02-13 | 4,460.00 | 4,540.00 | 4,450.00 | 4,490.00 | 4,073.99 | 30,407 |
| 2024-02-08 | 4,455.00 | 4,525.00 | 4,410.00 | 4,455.00 | 4,042.23 | 94,940 |
| 2024-02-07 | 4,505.00 | 4,505.00 | 4,400.00 | 4,460.00 | 4,046.76 | 31,638 |
| 2024-02-06 | 4,540.00 | 4,540.00 | 4,365.00 | 4,470.00 | 4,055.84 | 80,936 |
| 2024-02-05 | 4,625.00 | 4,685.00 | 4,525.00 | 4,540.00 | 4,119.35 | 94,288 |
| 2024-02-02 | 4,720.00 | 4,725.00 | 4,620.00 | 4,680.00 | 4,246.38 | 83,242 |
| 2024-02-01 | 4,790.00 | 4,795.00 | 4,600.00 | 4,695.00 | 4,259.99 | 131,921 |
| 2024-01-31 | 4,655.00 | 4,775.00 | 4,645.00 | 4,750.00 | 4,309.90 | 152,199 |
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.