309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,760.00 | 4,815.00 | 4,500.00 | 4,740.00 | 4,300.82 | 266,285 |
| 2024-01-29 | 4,685.00 | 4,745.00 | 4,590.00 | 4,680.00 | 4,246.38 | 135,526 |
| 2024-01-26 | 4,630.00 | 4,745.00 | 4,610.00 | 4,680.00 | 4,246.38 | 115,237 |
| 2024-01-25 | 4,630.00 | 4,920.00 | 4,525.00 | 4,685.00 | 4,250.92 | 494,085 |
| 2024-01-24 | 4,680.00 | 4,755.00 | 4,550.00 | 4,660.00 | 4,228.23 | 196,941 |
| 2024-01-23 | 4,750.00 | 4,860.00 | 4,635.00 | 4,680.00 | 4,246.38 | 160,336 |
| 2024-01-22 | 4,790.00 | 4,960.00 | 4,765.00 | 4,780.00 | 4,337.12 | 255,972 |
| 2024-01-19 | 4,625.00 | 5,090.00 | 4,625.00 | 4,780.00 | 4,337.12 | 931,478 |
| 2024-01-18 | 4,650.00 | 4,770.00 | 4,505.00 | 4,625.00 | 4,196.48 | 237,773 |
| 2024-01-17 | 5,050.00 | 5,060.00 | 4,680.00 | 4,680.00 | 4,246.38 | 514,497 |
| 2024-01-16 | 5,100.00 | 5,130.00 | 4,935.00 | 5,030.00 | 4,563.95 | 600,910 |
| 2024-01-15 | 4,745.00 | 5,210.00 | 4,710.00 | 5,150.00 | 4,672.83 | 684,965 |
| 2024-01-12 | 4,800.00 | 4,905.00 | 4,680.00 | 4,685.00 | 4,250.92 | 335,612 |
| 2024-01-11 | 4,855.00 | 5,450.00 | 4,760.00 | 4,910.00 | 4,455.07 | 2,800,659 |
| 2024-01-10 | 4,635.00 | 4,805.00 | 4,585.00 | 4,700.00 | 4,264.53 | 209,814 |
| 2024-01-09 | 4,625.00 | 4,665.00 | 4,590.00 | 4,635.00 | 4,205.55 | 55,107 |
| 2024-01-08 | 4,605.00 | 4,675.00 | 4,545.00 | 4,625.00 | 4,196.48 | 80,617 |
| 2024-01-05 | 4,545.00 | 4,630.00 | 4,490.00 | 4,560.00 | 4,137.50 | 84,212 |
| 2024-01-04 | 4,565.00 | 4,600.00 | 4,460.00 | 4,520.00 | 4,101.21 | 57,927 |
| 2024-01-03 | 4,620.00 | 4,645.00 | 4,555.00 | 4,565.00 | 4,142.04 | 52,078 |
| 2024-01-02 | 4,645.00 | 4,690.00 | 4,570.00 | 4,630.00 | 4,201.01 | 65,672 |
| 2023-12-28 | 4,515.00 | 4,680.00 | 4,460.00 | 4,655.00 | 4,223.70 | 195,436 |
| 2023-12-27 | 4,460.00 | 4,540.00 | 4,420.00 | 4,515.00 | 4,096.67 | 53,796 |
| 2023-12-26 | 4,580.00 | 4,585.00 | 4,485.00 | 4,515.00 | 3,915.20 | 84,392 |
| 2023-12-22 | 4,560.00 | 4,750.00 | 4,535.00 | 4,560.00 | 3,954.22 | 219,016 |
| 2023-12-21 | 4,510.00 | 4,675.00 | 4,450.00 | 4,535.00 | 3,932.54 | 172,357 |
| 2023-12-20 | 4,425.00 | 4,510.00 | 4,400.00 | 4,510.00 | 3,910.86 | 66,224 |
| 2023-12-19 | 4,500.00 | 4,500.00 | 4,355.00 | 4,430.00 | 3,841.49 | 80,599 |
| 2023-12-18 | 4,480.00 | 4,545.00 | 4,450.00 | 4,485.00 | 3,889.18 | 64,895 |
| 2023-12-15 | 4,500.00 | 4,560.00 | 4,440.00 | 4,475.00 | 3,880.51 | 91,756 |
| 2023-12-14 | 4,530.00 | 4,650.00 | 4,450.00 | 4,510.00 | 3,910.86 | 88,469 |
| 2023-12-13 | 4,625.00 | 4,625.00 | 4,435.00 | 4,490.00 | 3,893.52 | 69,918 |
| 2023-12-12 | 4,575.00 | 4,635.00 | 4,560.00 | 4,600.00 | 3,988.91 | 76,357 |
| 2023-12-11 | 4,510.00 | 4,950.00 | 4,510.00 | 4,615.00 | 4,001.91 | 523,282 |
| 2023-12-08 | 4,425.00 | 4,505.00 | 4,415.00 | 4,435.00 | 3,845.83 | 46,174 |
| 2023-12-07 | 4,485.00 | 4,525.00 | 4,365.00 | 4,425.00 | 3,837.16 | 75,109 |
| 2023-12-06 | 4,485.00 | 4,575.00 | 4,465.00 | 4,535.00 | 3,932.54 | 49,123 |
| 2023-12-05 | 4,645.00 | 4,670.00 | 4,460.00 | 4,510.00 | 3,910.86 | 105,783 |
| 2023-12-04 | 4,515.00 | 4,690.00 | 4,500.00 | 4,645.00 | 4,027.93 | 90,114 |
| 2023-12-01 | 4,530.00 | 4,625.00 | 4,520.00 | 4,540.00 | 3,936.88 | 58,575 |
| 2023-11-30 | 4,600.00 | 4,605.00 | 4,495.00 | 4,575.00 | 3,967.23 | 90,758 |
| 2023-11-29 | 4,700.00 | 4,735.00 | 4,580.00 | 4,610.00 | 3,997.58 | 153,956 |
| 2023-11-28 | 4,720.00 | 4,850.00 | 4,520.00 | 4,645.00 | 4,027.93 | 296,768 |
| 2023-11-27 | 4,675.00 | 4,830.00 | 4,675.00 | 4,765.00 | 4,131.99 | 395,688 |
| 2023-11-24 | 4,810.00 | 4,855.00 | 4,610.00 | 4,670.00 | 4,049.61 | 553,019 |
| 2023-11-23 | 5,000.00 | 5,160.00 | 4,650.00 | 4,670.00 | 4,049.61 | 1,742,995 |
| 2023-11-22 | 4,470.00 | 5,510.00 | 4,375.00 | 4,865.00 | 4,218.70 | 9,568,717 |
| 2023-11-21 | 4,500.00 | 4,560.00 | 4,445.00 | 4,470.00 | 3,876.18 | 57,951 |
| 2023-11-20 | 4,330.00 | 4,505.00 | 4,330.00 | 4,495.00 | 3,897.86 | 69,082 |
| 2023-11-17 | 4,520.00 | 4,640.00 | 4,340.00 | 4,360.00 | 3,780.79 | 282,790 |
| 2023-11-16 | 4,285.00 | 4,515.00 | 4,260.00 | 4,425.00 | 3,837.16 | 125,882 |
| 2023-11-15 | 4,335.00 | 4,355.00 | 4,280.00 | 4,285.00 | 3,715.75 | 51,555 |
| 2023-11-14 | 4,175.00 | 4,365.00 | 4,175.00 | 4,330.00 | 3,754.78 | 44,685 |
| 2023-11-13 | 4,310.00 | 4,330.00 | 4,155.00 | 4,265.00 | 3,698.41 | 48,345 |
| 2023-11-10 | 4,240.00 | 4,330.00 | 4,215.00 | 4,305.00 | 3,733.10 | 39,671 |
| 2023-11-09 | 4,320.00 | 4,320.00 | 4,250.00 | 4,270.00 | 3,702.75 | 28,813 |
| 2023-11-08 | 4,355.00 | 4,400.00 | 4,290.00 | 4,305.00 | 3,733.10 | 34,294 |
| 2023-11-07 | 4,345.00 | 4,380.00 | 4,255.00 | 4,355.00 | 3,776.45 | 63,329 |
| 2023-11-06 | 4,380.00 | 4,380.00 | 4,230.00 | 4,340.00 | 3,763.45 | 71,929 |
| 2023-11-03 | 4,170.00 | 4,340.00 | 4,110.00 | 4,265.00 | 3,698.41 | 89,437 |
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.