309960 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,075.00 | 4,125.00 | 3,980.00 | 4,125.00 | 4,125.00 | 34,132 |
| 2026-07-20 | 4,115.00 | 4,150.00 | 4,000.00 | 4,105.00 | 4,105.00 | 18,477 |
| 2026-07-16 | 4,255.00 | 4,280.00 | 4,100.00 | 4,115.00 | 4,115.00 | 32,921 |
| 2026-07-15 | 4,030.00 | 4,225.00 | 4,030.00 | 4,225.00 | 4,225.00 | 62,573 |
| 2026-07-14 | 4,205.00 | 4,205.00 | 3,845.00 | 4,030.00 | 4,030.00 | 141,538 |
| 2026-07-13 | 4,305.00 | 4,370.00 | 4,110.00 | 4,195.00 | 4,195.00 | 26,262 |
| 2026-07-10 | 4,285.00 | 4,370.00 | 4,265.00 | 4,365.00 | 4,365.00 | 45,185 |
| 2026-07-09 | 4,045.00 | 4,380.00 | 4,045.00 | 4,290.00 | 4,290.00 | 78,640 |
| 2026-07-08 | 4,270.00 | 4,320.00 | 4,130.00 | 4,215.00 | 4,215.00 | 27,533 |
| 2026-07-07 | 4,375.00 | 4,375.00 | 4,185.00 | 4,270.00 | 4,270.00 | 47,108 |
| 2026-07-06 | 4,295.00 | 4,450.00 | 4,270.00 | 4,375.00 | 4,375.00 | 25,835 |
| 2026-07-03 | 4,130.00 | 4,300.00 | 3,940.00 | 4,295.00 | 4,295.00 | 30,406 |
| 2026-07-02 | 4,305.00 | 4,305.00 | 4,110.00 | 4,160.00 | 4,160.00 | 22,600 |
| 2026-07-01 | 4,285.00 | 4,385.00 | 4,175.00 | 4,310.00 | 4,310.00 | 40,067 |
| 2026-06-30 | 4,290.00 | 4,365.00 | 4,165.00 | 4,265.00 | 4,265.00 | 16,509 |
| 2026-06-29 | 3,900.00 | 4,250.00 | 3,900.00 | 4,240.00 | 4,240.00 | 37,042 |
| 2026-06-26 | 4,080.00 | 4,355.00 | 3,850.00 | 3,920.00 | 3,920.00 | 88,113 |
| 2026-06-25 | 4,130.00 | 4,210.00 | 4,095.00 | 4,105.00 | 4,105.00 | 35,918 |
| 2026-06-24 | 4,000.00 | 4,345.00 | 4,000.00 | 4,110.00 | 4,110.00 | 92,166 |
| 2026-06-23 | 4,235.00 | 4,235.00 | 4,000.00 | 4,045.00 | 4,045.00 | 56,915 |
| 2026-06-22 | 4,105.00 | 4,345.00 | 4,105.00 | 4,235.00 | 4,235.00 | 51,697 |
| 2026-06-19 | 4,505.00 | 4,585.00 | 4,290.00 | 4,380.00 | 4,380.00 | 74,795 |
| 2026-06-18 | 4,620.00 | 4,620.00 | 4,485.00 | 4,540.00 | 4,540.00 | 48,997 |
| 2026-06-17 | 4,570.00 | 4,650.00 | 4,475.00 | 4,620.00 | 4,620.00 | 25,541 |
| 2026-06-16 | 4,485.00 | 4,625.00 | 4,485.00 | 4,585.00 | 4,585.00 | 13,718 |
| 2026-06-15 | 4,615.00 | 4,710.00 | 4,495.00 | 4,520.00 | 4,520.00 | 51,248 |
| 2026-06-12 | 4,515.00 | 4,680.00 | 4,515.00 | 4,655.00 | 4,655.00 | 22,423 |
| 2026-06-11 | 4,440.00 | 4,475.00 | 4,295.00 | 4,475.00 | 4,475.00 | 20,386 |
| 2026-06-10 | 4,410.00 | 4,500.00 | 4,170.00 | 4,450.00 | 4,450.00 | 82,753 |
| 2026-06-09 | 4,340.00 | 4,680.00 | 4,340.00 | 4,460.00 | 4,460.00 | 60,861 |
| 2026-06-08 | 4,500.00 | 4,500.00 | 4,205.00 | 4,245.00 | 4,245.00 | 94,131 |
| 2026-06-05 | 4,735.00 | 4,735.00 | 4,560.00 | 4,620.00 | 4,620.00 | 56,740 |
| 2026-06-04 | 4,635.00 | 4,950.00 | 4,635.00 | 4,735.00 | 4,735.00 | 58,564 |
| 2026-06-02 | 4,850.00 | 5,040.00 | 4,600.00 | 4,725.00 | 4,725.00 | 225,261 |
| 2026-06-01 | 4,970.00 | 5,230.00 | 4,785.00 | 4,865.00 | 4,865.00 | 241,470 |
| 2026-05-29 | 5,040.00 | 6,170.00 | 4,940.00 | 4,950.00 | 4,950.00 | 1,420,187 |
| 2026-05-28 | 5,080.00 | 5,100.00 | 4,740.00 | 4,930.00 | 4,930.00 | 62,429 |
| 2026-05-27 | 5,200.00 | 5,210.00 | 4,910.00 | 4,950.00 | 4,950.00 | 74,705 |
| 2026-05-26 | 5,260.00 | 5,310.00 | 5,090.00 | 5,100.00 | 5,100.00 | 44,587 |
| 2026-05-22 | 5,140.00 | 5,210.00 | 5,090.00 | 5,200.00 | 5,200.00 | 47,508 |
| 2026-05-21 | 4,960.00 | 5,140.00 | 4,960.00 | 5,060.00 | 5,060.00 | 43,533 |
| 2026-05-20 | 5,050.00 | 5,050.00 | 4,800.00 | 4,955.00 | 4,955.00 | 69,168 |
| 2026-05-19 | 5,070.00 | 5,180.00 | 4,955.00 | 5,050.00 | 5,050.00 | 60,856 |
| 2026-05-18 | 5,290.00 | 5,290.00 | 4,990.00 | 5,130.00 | 5,130.00 | 62,907 |
| 2026-05-15 | 5,470.00 | 5,610.00 | 5,140.00 | 5,290.00 | 5,290.00 | 73,604 |
| 2026-05-14 | 5,500.00 | 5,560.00 | 5,360.00 | 5,450.00 | 5,450.00 | 60,646 |
| 2026-05-13 | 5,590.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,540.00 | 29,720 |
| 2026-05-12 | 5,820.00 | 5,870.00 | 5,440.00 | 5,570.00 | 5,570.00 | 97,699 |
| 2026-05-11 | 5,870.00 | 5,940.00 | 5,710.00 | 5,800.00 | 5,800.00 | 83,773 |
| 2026-05-08 | 5,920.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,870.00 | 51,974 |
| 2026-05-07 | 6,100.00 | 6,100.00 | 5,810.00 | 5,930.00 | 5,930.00 | 101,973 |
| 2026-05-06 | 6,140.00 | 6,260.00 | 5,770.00 | 6,100.00 | 6,100.00 | 289,194 |
| 2026-05-04 | 5,990.00 | 6,180.00 | 5,970.00 | 5,990.00 | 5,990.00 | 85,755 |
| 2026-04-30 | 6,050.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 63,618 |
| 2026-04-29 | 6,070.00 | 6,070.00 | 5,830.00 | 6,050.00 | 6,050.00 | 73,535 |
| 2026-04-28 | 5,850.00 | 6,330.00 | 5,770.00 | 6,070.00 | 6,070.00 | 371,486 |
| 2026-04-27 | 5,720.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,850.00 | 113,197 |
| 2026-04-24 | 5,830.00 | 6,030.00 | 5,740.00 | 5,960.00 | 5,960.00 | 85,942 |
| 2026-04-23 | 5,900.00 | 5,900.00 | 5,690.00 | 5,840.00 | 5,840.00 | 78,734 |
| 2026-04-22 | 5,820.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 49,742 |
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.