309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,820.00 | 6,100.00 | 5,810.00 | 5,810.00 | 5,038.16 | 195,579 |
| 2023-05-04 | 6,010.00 | 6,070.00 | 5,800.00 | 5,900.00 | 5,116.21 | 185,658 |
| 2023-05-03 | 5,840.00 | 6,150.00 | 5,730.00 | 5,990.00 | 5,194.25 | 591,503 |
| 2023-05-02 | 5,620.00 | 5,740.00 | 5,560.00 | 5,640.00 | 4,890.75 | 132,044 |
| 2023-04-28 | 5,580.00 | 5,900.00 | 5,580.00 | 5,620.00 | 4,873.40 | 436,687 |
| 2023-04-27 | 5,530.00 | 5,820.00 | 5,400.00 | 5,570.00 | 4,830.05 | 395,391 |
| 2023-04-26 | 5,420.00 | 5,880.00 | 5,400.00 | 5,530.00 | 4,795.36 | 418,583 |
| 2023-04-25 | 5,610.00 | 5,740.00 | 5,500.00 | 5,540.00 | 4,804.03 | 161,154 |
| 2023-04-24 | 5,790.00 | 5,920.00 | 5,600.00 | 5,640.00 | 4,890.75 | 172,499 |
| 2023-04-21 | 6,100.00 | 6,110.00 | 5,700.00 | 5,710.00 | 4,951.45 | 305,312 |
| 2023-04-20 | 6,210.00 | 6,410.00 | 6,070.00 | 6,090.00 | 5,280.97 | 388,362 |
| 2023-04-19 | 6,390.00 | 6,480.00 | 6,150.00 | 6,200.00 | 5,376.35 | 335,199 |
| 2023-04-18 | 6,610.00 | 6,800.00 | 6,380.00 | 6,400.00 | 5,549.78 | 422,578 |
| 2023-04-17 | 6,810.00 | 6,890.00 | 6,550.00 | 6,570.00 | 5,697.20 | 284,708 |
| 2023-04-14 | 7,010.00 | 7,080.00 | 6,740.00 | 6,770.00 | 5,870.63 | 295,189 |
| 2023-04-13 | 6,670.00 | 7,250.00 | 6,620.00 | 6,910.00 | 5,992.03 | 1,074,533 |
| 2023-04-12 | 6,630.00 | 7,140.00 | 6,560.00 | 6,770.00 | 5,870.63 | 1,090,662 |
| 2023-04-11 | 6,580.00 | 6,760.00 | 6,310.00 | 6,760.00 | 5,861.96 | 682,881 |
| 2023-04-10 | 6,910.00 | 6,990.00 | 6,550.00 | 6,630.00 | 5,749.23 | 764,537 |
| 2023-04-07 | 7,050.00 | 7,570.00 | 7,030.00 | 7,110.00 | 6,165.46 | 1,111,273 |
| 2023-04-06 | 7,430.00 | 7,460.00 | 6,900.00 | 7,050.00 | 6,113.43 | 841,227 |
| 2023-04-05 | 7,790.00 | 7,820.00 | 7,500.00 | 7,540.00 | 6,538.34 | 1,049,481 |
| 2023-04-04 | 8,390.00 | 8,780.00 | 7,900.00 | 7,910.00 | 6,859.19 | 5,215,966 |
| 2023-04-03 | 7,820.00 | 8,350.00 | 7,410.00 | 7,850.00 | 6,807.16 | 3,837,664 |
| 2023-03-31 | 8,520.00 | 8,730.00 | 7,630.00 | 7,920.00 | 6,867.86 | 3,222,285 |
| 2023-03-30 | 9,200.00 | 10,400.00 | 8,900.00 | 8,900.00 | 7,717.67 | 20,381,120 |
| 2023-03-29 | 6,500.00 | 8,450.00 | 6,110.00 | 8,450.00 | 7,327.45 | 23,387,178 |
← NewerPage 15 of 15 · 867 trading days
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.