309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,210.00 | 4,275.00 | 4,080.00 | 4,135.00 | 3,585.68 | 57,295 |
| 2023-08-01 | 4,110.00 | 4,295.00 | 4,100.00 | 4,275.00 | 3,707.08 | 64,477 |
| 2023-07-31 | 4,045.00 | 4,240.00 | 4,045.00 | 4,170.00 | 3,616.03 | 39,107 |
| 2023-07-28 | 4,000.00 | 4,160.00 | 3,995.00 | 4,085.00 | 3,542.32 | 67,554 |
| 2023-07-27 | 3,880.00 | 4,185.00 | 3,880.00 | 4,060.00 | 3,520.64 | 65,791 |
| 2023-07-26 | 4,160.00 | 4,220.00 | 3,875.00 | 4,005.00 | 3,472.95 | 210,363 |
| 2023-07-25 | 4,335.00 | 4,380.00 | 4,200.00 | 4,220.00 | 3,659.39 | 144,668 |
| 2023-07-24 | 4,500.00 | 4,520.00 | 4,390.00 | 4,395.00 | 3,811.14 | 158,952 |
| 2023-07-21 | 4,625.00 | 4,665.00 | 4,490.00 | 4,535.00 | 3,932.54 | 190,387 |
| 2023-07-20 | 4,965.00 | 5,050.00 | 4,600.00 | 4,705.00 | 4,079.96 | 414,499 |
| 2023-07-19 | 5,410.00 | 5,500.00 | 4,875.00 | 4,965.00 | 4,305.42 | 668,955 |
| 2023-07-18 | 5,750.00 | 5,760.00 | 5,200.00 | 5,410.00 | 4,691.30 | 730,979 |
| 2023-07-17 | 5,210.00 | 5,780.00 | 5,140.00 | 5,660.00 | 4,908.09 | 1,492,195 |
| 2023-07-14 | 5,160.00 | 5,330.00 | 4,935.00 | 5,210.00 | 4,517.87 | 416,236 |
| 2023-07-13 | 5,100.00 | 5,230.00 | 5,100.00 | 5,120.00 | 4,439.83 | 164,098 |
| 2023-07-12 | 5,010.00 | 5,240.00 | 4,975.00 | 5,180.00 | 4,491.86 | 683,256 |
| 2023-07-11 | 4,900.00 | 5,060.00 | 4,865.00 | 4,940.00 | 4,283.74 | 514,277 |
| 2023-07-10 | 4,710.00 | 5,550.00 | 4,530.00 | 4,975.00 | 4,314.09 | 4,268,605 |
| 2023-07-07 | 4,355.00 | 5,500.00 | 4,300.00 | 4,715.00 | 4,088.63 | 1,936,935 |
| 2023-07-06 | 4,455.00 | 4,550.00 | 4,350.00 | 4,355.00 | 3,776.45 | 99,058 |
| 2023-07-05 | 4,605.00 | 4,625.00 | 4,500.00 | 4,530.00 | 3,928.21 | 48,724 |
| 2023-07-04 | 4,740.00 | 4,740.00 | 4,585.00 | 4,620.00 | 4,006.25 | 74,139 |
| 2023-07-03 | 4,730.00 | 4,770.00 | 4,675.00 | 4,715.00 | 4,088.63 | 30,120 |
| 2023-06-30 | 4,865.00 | 4,880.00 | 4,640.00 | 4,710.00 | 4,084.29 | 116,009 |
| 2023-06-29 | 4,950.00 | 5,030.00 | 4,790.00 | 4,800.00 | 4,162.34 | 149,173 |
| 2023-06-28 | 5,060.00 | 5,140.00 | 5,050.00 | 5,050.00 | 4,379.13 | 27,819 |
| 2023-06-27 | 5,130.00 | 5,140.00 | 5,000.00 | 5,080.00 | 4,405.14 | 31,643 |
| 2023-06-26 | 4,990.00 | 5,120.00 | 4,985.00 | 5,120.00 | 4,439.83 | 28,122 |
| 2023-06-23 | 5,110.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,353.11 | 54,643 |
| 2023-06-22 | 5,170.00 | 5,210.00 | 5,110.00 | 5,110.00 | 4,431.16 | 58,390 |
| 2023-06-21 | 5,210.00 | 5,280.00 | 5,200.00 | 5,210.00 | 4,517.87 | 64,687 |
| 2023-06-20 | 5,200.00 | 5,340.00 | 5,200.00 | 5,260.00 | 4,561.23 | 53,943 |
| 2023-06-19 | 5,450.00 | 5,450.00 | 5,250.00 | 5,270.00 | 4,569.90 | 77,476 |
| 2023-06-16 | 5,470.00 | 5,540.00 | 5,400.00 | 5,420.00 | 4,699.97 | 53,268 |
| 2023-06-15 | 5,670.00 | 5,680.00 | 5,450.00 | 5,480.00 | 4,752.00 | 67,193 |
| 2023-06-14 | 5,800.00 | 6,090.00 | 5,510.00 | 5,600.00 | 4,856.06 | 520,117 |
| 2023-06-13 | 5,450.00 | 5,600.00 | 5,350.00 | 5,560.00 | 4,821.38 | 121,311 |
| 2023-06-12 | 5,440.00 | 5,580.00 | 5,380.00 | 5,450.00 | 4,725.99 | 47,364 |
| 2023-06-09 | 5,660.00 | 5,660.00 | 5,470.00 | 5,520.00 | 4,786.69 | 59,715 |
| 2023-06-08 | 5,600.00 | 5,670.00 | 5,460.00 | 5,600.00 | 4,856.06 | 70,132 |
| 2023-06-07 | 5,550.00 | 5,620.00 | 5,450.00 | 5,600.00 | 4,856.06 | 103,361 |
| 2023-06-05 | 5,270.00 | 5,440.00 | 5,270.00 | 5,430.00 | 4,708.65 | 49,485 |
| 2023-06-02 | 5,350.00 | 5,380.00 | 5,250.00 | 5,300.00 | 4,595.92 | 57,094 |
| 2023-06-01 | 5,470.00 | 5,470.00 | 5,300.00 | 5,350.00 | 4,639.27 | 74,845 |
| 2023-05-31 | 5,380.00 | 5,490.00 | 5,330.00 | 5,410.00 | 4,691.30 | 53,370 |
| 2023-05-30 | 5,520.00 | 5,560.00 | 5,410.00 | 5,450.00 | 4,725.99 | 30,001 |
| 2023-05-26 | 5,640.00 | 5,640.00 | 5,420.00 | 5,510.00 | 4,778.02 | 79,422 |
| 2023-05-25 | 5,630.00 | 5,880.00 | 5,620.00 | 5,640.00 | 4,890.75 | 58,613 |
| 2023-05-24 | 5,700.00 | 5,760.00 | 5,650.00 | 5,670.00 | 4,916.76 | 55,615 |
| 2023-05-23 | 5,690.00 | 5,850.00 | 5,610.00 | 5,730.00 | 4,968.79 | 143,689 |
| 2023-05-22 | 5,530.00 | 5,780.00 | 5,500.00 | 5,650.00 | 4,899.42 | 61,971 |
| 2023-05-19 | 5,580.00 | 5,680.00 | 5,480.00 | 5,530.00 | 4,795.36 | 61,323 |
| 2023-05-18 | 5,460.00 | 5,550.00 | 5,340.00 | 5,540.00 | 4,804.03 | 63,074 |
| 2023-05-17 | 5,380.00 | 5,460.00 | 5,180.00 | 5,410.00 | 4,691.30 | 95,945 |
| 2023-05-16 | 5,560.00 | 5,570.00 | 5,350.00 | 5,350.00 | 4,639.27 | 63,463 |
| 2023-05-15 | 5,580.00 | 5,650.00 | 5,410.00 | 5,470.00 | 4,743.33 | 58,702 |
| 2023-05-12 | 5,730.00 | 5,780.00 | 5,560.00 | 5,580.00 | 4,838.72 | 106,879 |
| 2023-05-11 | 5,670.00 | 5,870.00 | 5,640.00 | 5,730.00 | 4,968.79 | 187,468 |
| 2023-05-10 | 5,740.00 | 5,760.00 | 5,630.00 | 5,660.00 | 4,908.09 | 81,332 |
| 2023-05-09 | 5,810.00 | 5,810.00 | 5,610.00 | 5,620.00 | 4,873.40 | 95,367 |
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.